GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.800	0.800	0.730	0.750	0.750	8,565,451
2025-10-30	0.690	0.780	0.680	0.770	0.770	14,425,352
2025-10-28	0.720	0.720	0.670	0.680	0.680	15,925,056
2025-10-27	0.720	0.740	0.720	0.730	0.730	8,611,230
2025-10-24	0.740	0.770	0.710	0.720	0.720	4,753,758
2025-10-23	0.740	0.740	0.710	0.720	0.720	4,550,854
2025-10-22	0.770	0.770	0.740	0.760	0.760	5,996,572
2025-10-21	0.770	0.780	0.750	0.750	0.750	4,003,933
2025-10-20	0.740	0.850	0.740	0.770	0.770	5,648,173
2025-10-17	0.780	0.800	0.730	0.740	0.740	12,317,278
2025-10-16	0.850	0.850	0.780	0.800	0.800	9,201,038
2025-10-15	0.810	0.840	0.800	0.830	0.830	3,695,668
2025-10-14	0.820	0.870	0.800	0.800	0.800	10,013,306
2025-10-13	0.850	0.850	0.810	0.830	0.830	5,738,916
2025-10-10	0.860	0.880	0.840	0.870	0.870	6,728,966
2025-10-09	0.960	0.960	0.850	0.860	0.860	24,906,340
2025-10-08	0.920	0.950	0.910	0.940	0.940	15,304,620
2025-10-06	0.930	0.950	0.900	0.920	0.920	11,150,891
2025-10-03	0.890	0.960	0.850	0.910	0.910	22,523,664
2025-10-02	0.880	0.900	0.840	0.860	0.860	21,941,966
2025-09-30	0.770	0.850	0.760	0.840	0.840	14,666,920
2025-09-29	0.780	0.800	0.740	0.760	0.760	10,286,910
2025-09-26	0.800	0.800	0.740	0.760	0.760	17,150,400
2025-09-25	0.840	0.850	0.780	0.790	0.790	17,735,971
2025-09-24	0.820	0.860	0.820	0.830	0.830	7,100,838
2025-09-23	0.890	0.890	0.820	0.860	0.860	9,334,386
2025-09-22	0.880	0.930	0.860	0.870	0.870	31,032,879
2025-09-19	0.940	0.940	0.880	0.880	0.880	24,097,384
2025-09-18	0.940	0.970	0.860	0.940	0.940	25,407,983
2025-09-17	0.900	0.940	0.840	0.920	0.920	50,353,537
2025-09-16	0.890	0.900	0.820	0.890	0.890	26,044,336
2025-09-15	0.920	0.970	0.860	0.870	0.870	39,152,826
2025-09-12	1.000	1.040	0.860	0.890	0.890	39,938,131
2025-09-11	1.060	1.080	0.990	1.010	1.010	38,660,152
2025-09-10	1.000	1.050	0.940	1.030	1.030	31,572,587
2025-09-09	1.120	1.140	0.970	0.990	0.990	50,274,660
2025-09-08	1.150	1.170	1.030	1.130	1.130	67,745,300
2025-09-05	0.900	1.170	0.900	1.140	1.140	90,603,603
2025-09-04	0.830	0.910	0.800	0.900	0.900	54,771,404
2025-09-03	0.770	0.830	0.740	0.830	0.830	44,612,370
2025-09-02	0.800	0.830	0.740	0.760	0.760	42,299,313
2025-09-01	0.710	0.800	0.700	0.800	0.800	31,864,847
2025-08-29	0.730	0.840	0.600	0.730	0.730	154,538,383
2025-08-28	0.520	0.700	0.510	0.700	0.700	117,686,447
2025-08-27	0.470	0.550	0.460	0.550	0.550	70,157,517
2025-08-26	0.475	0.490	0.455	0.465	0.465	44,413,680
2025-08-25	0.420	0.480	0.420	0.480	0.480	35,081,041
2025-08-22	0.430	0.430	0.415	0.420	0.420	19,809,148
2025-08-21	0.435	0.440	0.425	0.430	0.430	892,892
2025-08-20	0.435	0.440	0.430	0.435	0.435	1,281,415
2025-08-19	0.430	0.440	0.420	0.435	0.435	4,258,241
2025-08-18	0.435	0.440	0.430	0.435	0.435	3,491,466
2025-08-15	0.440	0.445	0.435	0.445	0.445	1,302,676
2025-08-14	0.445	0.445	0.430	0.445	0.445	5,924,250
2025-08-13	0.455	0.455	0.440	0.445	0.445	2,343,852
2025-08-12	0.445	0.450	0.435	0.450	0.450	5,806,916
2025-08-11	0.440	0.445	0.440	0.445	0.445	2,786,697
2025-08-08	0.440	0.445	0.435	0.445	0.445	1,170,378
2025-08-07	0.445	0.445	0.440	0.440	0.440	1,161,766
2025-08-06	0.440	0.445	0.435	0.440	0.440	1,541,107

← NewerPage 5 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.