GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.890	0.930	0.870	0.890	0.890	3,146,795
2026-04-29	0.930	0.930	0.890	0.900	0.900	6,485,323
2026-04-28	0.960	0.980	0.890	0.930	0.930	7,879,679
2026-04-27	1.000	1.020	0.950	0.960	0.960	5,290,762
2026-04-24	1.010	1.010	0.980	1.000	1.000	1,761,062
2026-04-23	1.000	1.030	0.970	1.020	1.020	4,684,153
2026-04-22	1.060	1.070	0.960	0.990	0.990	16,862,650
2026-04-21	1.090	1.140	1.050	1.060	1.060	13,405,890
2026-04-20	1.040	1.110	1.020	1.050	1.050	15,395,160
2026-04-17	1.110	1.170	1.040	1.060	1.060	7,331,749
2026-04-16	1.080	1.120	1.080	1.110	1.110	2,603,759
2026-04-15	1.070	1.100	1.060	1.080	1.080	1,882,846
2026-04-14	1.080	1.100	1.070	1.070	1.070	2,033,319
2026-04-13	1.140	1.140	1.070	1.080	1.080	4,190,482
2026-04-10	1.150	1.170	1.090	1.090	1.090	6,378,369
2026-04-09	1.070	1.150	1.060	1.130	1.130	6,053,140
2026-04-08	1.040	1.100	1.000	1.080	1.080	14,249,830
2026-04-02	1.030	1.060	0.970	1.040	1.040	21,518,930
2026-04-01	1.090	1.100	1.010	1.010	1.010	12,947,000
2026-03-31	1.080	1.110	1.030	1.080	1.080	8,028,350
2026-03-30	1.110	1.120	1.060	1.080	1.080	4,301,970
2026-03-27	1.070	1.160	1.070	1.120	1.120	8,726,203
2026-03-26	1.120	1.120	1.060	1.070	1.070	3,140,340
2026-03-25	1.120	1.140	1.100	1.120	1.120	4,841,430
2026-03-24	1.080	1.190	1.080	1.120	1.120	11,548,940
2026-03-23	1.030	1.130	0.980	1.100	1.100	13,956,710
2026-03-20	1.060	1.060	1.020	1.030	1.030	2,351,262
2026-03-19	1.030	1.070	1.010	1.060	1.060	5,993,458
2026-03-18	1.040	1.060	1.010	1.020	1.020	6,433,265
2026-03-17	1.120	1.130	1.040	1.060	1.060	12,372,410
2026-03-16	1.190	1.190	1.110	1.130	1.130	11,447,850
2026-03-13	1.310	1.360	1.220	1.230	1.230	14,669,210
2026-03-12	1.220	1.320	1.210	1.310	1.310	11,623,490
2026-03-11	1.220	1.310	1.190	1.200	1.200	15,459,740
2026-03-10	1.230	1.270	1.210	1.220	1.220	8,048,468
2026-03-09	1.300	1.300	1.210	1.230	1.230	4,410,950
2026-03-06	1.230	1.340	1.220	1.280	1.280	6,837,000
2026-03-05	1.200	1.240	1.200	1.230	1.230	2,048,995
2026-03-04	1.230	1.240	1.180	1.190	1.190	8,129,161
2026-03-03	1.190	1.270	1.190	1.230	1.230	9,786,152
2026-03-02	1.170	1.240	1.110	1.180	1.180	7,573,681
2026-02-27	1.240	1.240	1.170	1.200	1.200	6,598,238
2026-02-26	1.340	1.340	1.210	1.230	1.230	17,119,529
2026-02-25	1.380	1.390	1.300	1.320	1.320	10,944,440
2026-02-24	1.410	1.430	1.350	1.370	1.370	6,825,803
2026-02-23	1.430	1.450	1.390	1.430	1.430	4,345,129
2026-02-20	1.440	1.440	1.380	1.420	1.420	2,833,933
2026-02-16	1.440	1.450	1.400	1.430	1.430	1,155,414
2026-02-13	1.520	1.520	1.440	1.440	1.440	7,577,668
2026-02-12	1.440	1.570	1.430	1.520	1.520	9,512,468
2026-02-11	1.550	1.550	1.420	1.440	1.440	8,999,658
2026-02-10	1.540	1.620	1.510	1.550	1.550	10,700,360
2026-02-09	1.280	1.560	1.270	1.540	1.540	34,670,578
2026-02-06	1.310	1.310	1.220	1.230	1.230	8,861,978
2026-02-05	1.430	1.430	1.310	1.320	1.320	5,484,195
2026-02-04	1.330	1.400	1.330	1.370	1.370	6,533,161
2026-02-03	1.300	1.350	1.300	1.330	1.330	3,322,985
2026-02-02	1.320	1.360	1.290	1.320	1.320	5,895,769
2026-01-30	1.360	1.370	1.300	1.320	1.320	6,196,350
2026-01-29	1.380	1.440	1.340	1.350	1.350	8,667,447

← NewerPage 3 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.