GCL New Energy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.050	1.100	1.050	1.070	1.070	1,880,058
2023-02-21	1.070	1.100	1.060	1.060	1.060	2,532,004
2023-02-20	1.050	1.080	1.050	1.070	1.070	1,091,711
2023-02-17	1.050	1.070	1.040	1.050	1.050	2,044,681
2023-02-16	1.070	1.100	1.050	1.060	1.060	2,614,177
2023-02-15	1.080	1.080	1.050	1.050	1.050	2,157,473
2023-02-14	1.080	1.100	1.080	1.080	1.080	1,265,155
2023-02-13	1.080	1.090	1.040	1.090	1.090	1,946,224
2023-02-10	1.120	1.120	1.080	1.090	1.090	2,553,129
2023-02-09	1.090	1.130	1.070	1.120	1.120	4,897,858
2023-02-08	1.140	1.140	1.090	1.100	1.100	5,056,801
2023-02-07	1.150	1.160	1.120	1.140	1.140	4,470,024
2023-02-06	1.210	1.210	1.130	1.150	1.150	6,097,144
2023-02-03	1.180	1.200	1.170	1.190	1.190	3,492,637
2023-02-02	1.250	1.270	1.190	1.190	1.190	9,367,758
2023-02-01	1.180	1.270	1.180	1.250	1.250	10,849,920
2023-01-31	1.200	1.200	1.160	1.170	1.170	3,386,173
2023-01-30	1.230	1.230	1.180	1.200	1.200	8,578,085
2023-01-27	1.250	1.250	1.210	1.230	1.230	3,102,573
2023-01-26	1.230	1.290	1.200	1.250	1.250	6,793,834
2023-01-20	1.190	1.240	1.170	1.230	1.230	3,845,012
2023-01-19	1.180	1.200	1.150	1.200	1.200	1,645,022
2023-01-18	1.170	1.200	1.160	1.190	1.190	4,087,333
2023-01-17	1.190	1.200	1.160	1.160	1.160	3,430,312
2023-01-16	1.210	1.240	1.190	1.190	1.190	4,573,830
2023-01-13	1.260	1.260	1.200	1.210	1.210	6,738,347
2023-01-12	1.320	1.320	1.250	1.260	1.260	7,090,375
2023-01-11	1.330	1.350	1.280	1.320	1.320	6,337,780
2023-01-10	1.310	1.340	1.300	1.320	1.320	5,406,206
2023-01-09	1.370	1.390	1.310	1.320	1.320	7,083,829
2023-01-06	1.330	1.430	1.320	1.360	1.360	13,663,010
2023-01-05	1.300	1.420	1.300	1.330	1.330	14,856,380
2023-01-04	1.350	1.350	1.270	1.300	1.300	9,252,548
2023-01-03	1.270	1.350	1.230	1.340	1.340	6,148,566
2022-12-30	1.250	1.290	1.250	1.280	1.280	2,580,408
2022-12-29	1.290	1.330	1.240	1.250	1.250	3,421,078
2022-12-28	1.210	1.350	1.210	1.290	1.290	13,622,980
2022-12-23	1.190	1.240	1.190	1.210	1.210	2,835,154
2022-12-22	1.170	1.330	1.150	1.200	1.200	14,731,300
2022-12-21	1.220	1.260	1.160	1.170	1.170	11,079,460
2022-12-20	1.270	1.270	1.180	1.210	1.210	8,152,059
2022-12-19	1.350	1.450	1.260	1.270	1.270	24,474,740
2022-12-16	1.120	1.380	1.080	1.350	1.350	67,411,914
2022-12-15	1.220	1.240	1.100	1.120	1.120	16,110,770
2022-12-14	1.190	1.250	1.160	1.220	1.220	15,551,810
2022-12-13	1.230	1.260	1.160	1.190	1.190	15,037,760
2022-12-12	1.050	1.240	1.050	1.220	1.220	34,978,719
2022-12-09	1.080	1.110	1.030	1.060	1.060	7,913,574
2022-12-08	1.030	1.100	1.020	1.060	1.060	12,003,900
2022-12-07	1.090	1.110	1.030	1.030	1.030	7,702,234
2022-12-06	1.130	1.130	1.060	1.100	1.100	8,282,791
2022-12-05	1.140	1.170	1.120	1.150	1.150	6,514,061
2022-12-02	1.160	1.190	1.120	1.130	1.130	5,516,465
2022-12-01	1.200	1.220	1.160	1.160	1.160	7,779,887
2022-11-30	1.150	1.250	1.130	1.160	1.160	23,020,750
2022-11-29	1.150	1.200	1.110	1.150	1.150	9,788,793
2022-11-28	1.120	1.140	1.040	1.130	1.130	3,436,609
2022-11-25	1.180	1.200	1.110	1.150	1.150	5,400,128
2022-11-24	1.220	1.220	1.140	1.150	1.150	5,591,260
2022-11-23	1.240	1.260	1.170	1.200	1.200	6,666,296

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.