GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.630	0.670	0.620	0.640	0.640	4,076,256
2026-07-28	0.650	0.670	0.620	0.630	0.630	4,308,515
2026-07-27	0.670	0.680	0.630	0.650	0.650	5,611,759
2026-07-24	0.680	0.680	0.650	0.660	0.660	3,594,579
2026-07-23	0.740	0.740	0.630	0.650	0.650	12,529,103
2026-07-22	0.740	0.740	0.710	0.740	0.740	1,136,741
2026-07-21	0.710	0.720	0.680	0.700	0.700	857,168
2026-07-20	0.730	0.740	0.690	0.710	0.710	3,851,980
2026-07-17	0.780	0.830	0.710	0.710	0.710	5,554,151
2026-07-16	0.810	0.820	0.780	0.790	0.790	2,637,158
2026-07-15	0.810	0.850	0.800	0.800	0.800	2,231,659
2026-07-14	0.880	0.880	0.820	0.830	0.830	2,998,383
2026-07-13	0.830	0.890	0.830	0.880	0.880	11,791,811
2026-07-10	0.810	0.870	0.800	0.810	0.810	8,735,808
2026-07-09	0.770	0.840	0.770	0.810	0.810	8,866,242
2026-07-08	0.720	0.790	0.680	0.780	0.780	13,578,876
2026-07-07	0.740	0.770	0.690	0.720	0.720	8,577,646
2026-07-06	0.820	0.820	0.720	0.730	0.730	13,607,691
2026-07-03	0.810	0.810	0.770	0.800	0.800	3,684,753
2026-07-02	0.860	0.860	0.810	0.810	0.810	1,967,677
2026-06-30	0.840	0.880	0.820	0.860	0.860	3,771,214
2026-06-29	0.860	0.860	0.830	0.840	0.840	4,369,158
2026-06-26	0.900	0.900	0.850	0.890	0.890	4,816,464
2026-06-25	0.880	0.910	0.860	0.890	0.890	6,451,754
2026-06-24	0.820	0.900	0.800	0.880	0.880	7,076,122
2026-06-23	0.740	0.840	0.740	0.820	0.820	6,606,301
2026-06-22	0.800	0.800	0.740	0.740	0.740	7,679,339
2026-06-18	0.830	0.850	0.770	0.820	0.820	9,876,242
2026-06-17	0.800	0.830	0.770	0.830	0.830	3,900,578
2026-06-16	0.800	0.820	0.790	0.810	0.810	1,779,099
2026-06-15	0.780	0.830	0.770	0.790	0.790	2,797,041
2026-06-12	0.810	0.830	0.780	0.780	0.780	4,925,907
2026-06-11	0.870	0.870	0.800	0.800	0.800	4,390,574
2026-06-10	0.840	0.920	0.790	0.870	0.870	13,411,680
2026-06-09	0.860	0.890	0.830	0.840	0.840	6,258,270
2026-06-08	0.890	0.890	0.850	0.860	0.860	3,296,283
2026-06-05	0.940	0.950	0.880	0.910	0.910	12,026,540
2026-06-04	0.950	0.960	0.920	0.940	0.940	4,892,367
2026-06-03	0.960	0.980	0.920	0.950	0.950	5,989,916
2026-06-02	0.990	1.030	0.950	0.950	0.950	5,705,070
2026-06-01	0.950	1.020	0.920	0.980	0.980	7,195,289
2026-05-29	0.850	1.010	0.850	0.950	0.950	16,287,520
2026-05-28	0.840	0.890	0.810	0.850	0.850	11,678,240
2026-05-27	0.840	0.880	0.840	0.840	0.840	3,497,525
2026-05-26	0.860	0.860	0.810	0.840	0.840	7,934,920
2026-05-22	0.870	0.910	0.850	0.860	0.860	8,482,047
2026-05-21	0.900	0.930	0.860	0.870	0.870	3,920,567
2026-05-20	0.920	0.930	0.900	0.900	0.900	1,301,204
2026-05-19	0.920	0.950	0.910	0.930	0.930	2,204,308
2026-05-18	0.930	0.930	0.900	0.920	0.920	1,898,393
2026-05-15	0.940	0.970	0.910	0.930	0.930	2,895,394
2026-05-14	0.970	0.980	0.930	0.930	0.930	3,852,396
2026-05-13	0.930	0.980	0.930	0.970	0.970	4,259,263
2026-05-12	0.930	0.940	0.920	0.930	0.930	2,652,554
2026-05-11	0.860	0.940	0.860	0.940	0.940	5,980,358
2026-05-08	0.880	0.890	0.850	0.870	0.870	4,610,247
2026-05-07	0.890	0.910	0.890	0.900	0.900	1,935,992
2026-05-06	0.860	0.900	0.840	0.890	0.890	3,794,117
2026-05-05	0.870	0.880	0.840	0.860	0.860	3,317,759
2026-05-04	0.900	0.910	0.860	0.870	0.870	4,738,464

← NewerPage 2 of 5 · 245 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.