GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.390	1.410	1.360	1.380	1.380	6,420,369
2026-01-27	1.410	1.440	1.370	1.380	1.380	10,199,170
2026-01-26	1.630	1.690	1.300	1.410	1.410	68,283,508
2026-01-23	1.470	1.680	1.470	1.630	1.630	24,688,980
2026-01-22	1.480	1.480	1.430	1.470	1.470	6,160,404
2026-01-21	1.630	1.630	1.470	1.480	1.480	13,622,500
2026-01-20	1.500	1.640	1.480	1.620	1.620	14,652,030
2026-01-19	1.540	1.540	1.460	1.490	1.490	11,945,060
2026-01-16	1.450	1.600	1.440	1.540	1.540	21,292,289
2026-01-15	1.550	1.550	1.430	1.480	1.480	15,768,390
2026-01-14	1.650	1.670	1.550	1.550	1.550	14,788,780
2026-01-13	1.720	1.800	1.560	1.650	1.650	33,841,059
2026-01-12	1.380	1.730	1.350	1.720	1.720	54,006,859
2026-01-09	1.290	1.380	1.200	1.380	1.380	46,760,441
2026-01-08	1.380	1.440	1.260	1.300	1.300	57,249,449
2026-01-07	1.040	1.350	1.040	1.290	1.290	94,581,711
2026-01-06	1.120	1.130	1.040	1.040	1.040	25,257,080
2026-01-05	0.970	1.130	0.960	1.120	1.120	50,843,102
2026-01-02	0.810	1.000	0.810	0.980	0.980	37,712,441
2025-12-31	0.800	0.810	0.790	0.810	0.810	1,668,338
2025-12-30	0.810	0.810	0.800	0.800	0.800	2,293,166
2025-12-29	0.740	0.810	0.740	0.800	0.800	11,934,100
2025-12-24	0.760	0.760	0.730	0.740	0.740	2,441,650
2025-12-23	0.770	0.780	0.740	0.760	0.760	9,343,302
2025-12-22	0.740	0.790	0.740	0.780	0.780	5,935,696
2025-12-19	0.730	0.750	0.730	0.750	0.750	2,730,591
2025-12-18	0.720	0.750	0.720	0.730	0.730	6,080,973
2025-12-17	0.720	0.740	0.720	0.730	0.730	2,248,126
2025-12-16	0.750	0.750	0.720	0.730	0.730	2,990,035
2025-12-15	0.700	0.740	0.700	0.730	0.730	8,207,445
2025-12-12	0.690	0.720	0.690	0.700	0.700	4,424,348
2025-12-11	0.730	0.750	0.690	0.710	0.710	5,821,496
2025-12-10	0.750	0.760	0.730	0.740	0.740	5,138,609
2025-12-09	0.770	0.780	0.740	0.740	0.740	3,704,557
2025-12-08	0.760	0.780	0.750	0.760	0.760	5,363,399
2025-12-05	0.760	0.790	0.750	0.760	0.760	8,307,265
2025-12-04	0.770	0.790	0.750	0.770	0.770	5,224,644
2025-12-03	0.770	0.790	0.760	0.780	0.780	7,659,684
2025-12-02	0.770	0.780	0.740	0.760	0.760	10,608,686
2025-12-01	0.770	0.770	0.740	0.760	0.760	3,370,996
2025-11-28	0.710	0.760	0.690	0.740	0.740	6,030,582
2025-11-27	0.690	0.710	0.670	0.700	0.700	3,793,403
2025-11-26	0.690	0.700	0.630	0.670	0.670	5,931,804
2025-11-25	0.670	0.690	0.660	0.680	0.680	3,664,199
2025-11-24	0.670	0.670	0.600	0.650	0.650	11,004,113
2025-11-21	0.700	0.700	0.640	0.650	0.650	4,548,933
2025-11-20	0.700	0.720	0.690	0.690	0.690	2,972,368
2025-11-19	0.700	0.700	0.660	0.690	0.690	4,146,376
2025-11-18	0.690	0.690	0.660	0.670	0.670	4,464,445
2025-11-17	0.730	0.730	0.670	0.670	0.670	11,495,775
2025-11-14	0.730	0.740	0.710	0.720	0.720	3,674,175
2025-11-13	0.740	0.740	0.720	0.730	0.730	1,835,000
2025-11-12	0.770	0.790	0.730	0.730	0.730	4,399,525
2025-11-11	0.770	0.790	0.740	0.760	0.760	8,629,743
2025-11-10	0.740	0.750	0.720	0.740	0.740	2,663,073
2025-11-07	0.720	0.760	0.710	0.740	0.740	7,616,177
2025-11-06	0.750	0.750	0.710	0.730	0.730	4,767,921
2025-11-05	0.780	0.780	0.710	0.720	0.720	7,727,833
2025-11-04	0.800	0.810	0.750	0.760	0.760	9,880,590
2025-11-03	0.790	0.830	0.760	0.770	0.770	15,337,060

← NewerPage 4 of 21 · 1,224 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.