GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.440	0.445	0.435	0.440	0.440	956,845
2025-08-04	0.445	0.450	0.440	0.440	0.440	1,672,972
2025-08-01	0.435	0.450	0.435	0.445	0.445	2,479,223
2025-07-31	0.455	0.455	0.435	0.435	0.435	3,747,203
2025-07-30	0.460	0.460	0.450	0.450	0.450	2,770,582
2025-07-29	0.445	0.465	0.445	0.460	0.460	8,402,490
2025-07-28	0.445	0.455	0.440	0.450	0.450	3,258,894
2025-07-25	0.445	0.450	0.440	0.445	0.445	2,788,132
2025-07-24	0.440	0.450	0.435	0.445	0.445	3,145,931
2025-07-23	0.450	0.450	0.435	0.440	0.440	7,210,076
2025-07-22	0.465	0.465	0.435	0.450	0.450	7,971,707
2025-07-21	0.460	0.460	0.450	0.460	0.460	3,776,390
2025-07-18	0.460	0.465	0.445	0.460	0.460	6,851,443
2025-07-17	0.450	0.465	0.450	0.460	0.460	12,539,576
2025-07-16	0.450	0.455	0.445	0.445	0.445	4,850,912
2025-07-15	0.455	0.455	0.440	0.450	0.450	1,957,764
2025-07-14	0.435	0.450	0.430	0.450	0.450	3,744,681
2025-07-11	0.440	0.450	0.425	0.435	0.435	7,482,522
2025-07-10	0.445	0.455	0.435	0.440	0.440	1,850,291
2025-07-09	0.450	0.460	0.435	0.445	0.445	4,904,389
2025-07-08	0.440	0.450	0.425	0.450	0.450	6,978,069
2025-07-07	0.430	0.445	0.425	0.440	0.440	8,490,175
2025-07-04	0.420	0.430	0.415	0.430	0.430	5,147,381
2025-07-03	0.415	0.425	0.410	0.415	0.415	4,997,375
2025-07-02	0.400	0.415	0.400	0.410	0.410	5,822,512
2025-06-30	0.390	0.410	0.390	0.400	0.400	3,407,260
2025-06-27	0.390	0.390	0.375	0.385	0.385	3,586,526
2025-06-26	0.400	0.400	0.380	0.390	0.390	4,660,748
2025-06-25	0.400	0.405	0.390	0.400	0.400	4,366,639
2025-06-24	0.400	0.410	0.395	0.400	0.400	3,653,501
2025-06-23	0.425	0.425	0.400	0.400	0.400	4,896,417
2025-06-20	0.430	0.440	0.420	0.425	0.425	3,607,621
2025-06-19	0.435	0.450	0.415	0.420	0.420	3,986,609
2025-06-18	0.435	0.450	0.430	0.445	0.445	3,613,482
2025-06-17	0.445	0.460	0.425	0.430	0.430	3,283,867
2025-06-16	0.450	0.470	0.415	0.445	0.445	9,259,712
2025-06-13	0.445	0.460	0.430	0.435	0.435	6,291,916
2025-06-12	0.410	0.480	0.410	0.445	0.445	34,703,440
2025-06-11	0.370	0.415	0.370	0.410	0.410	9,377,862
2025-06-10	0.370	0.380	0.365	0.370	0.370	2,857,976
2025-06-09	0.345	0.370	0.345	0.370	0.370	6,964,520
2025-06-06	0.340	0.345	0.335	0.345	0.345	2,725,751
2025-06-05	0.325	0.350	0.325	0.340	0.340	6,596,119
2025-06-04	0.325	0.330	0.320	0.325	0.325	676,590
2025-06-03	0.320	0.330	0.320	0.320	0.320	1,101,376
2025-06-02	0.325	0.325	0.315	0.325	0.325	2,392,554
2025-05-30	0.330	0.330	0.325	0.330	0.330	248,438
2025-05-29	0.325	0.330	0.320	0.325	0.325	642,682
2025-05-28	0.330	0.330	0.320	0.325	0.325	610,058
2025-05-27	0.325	0.330	0.325	0.325	0.325	529,301
2025-05-26	0.330	0.335	0.325	0.325	0.325	908,316
2025-05-23	0.330	0.330	0.325	0.330	0.330	858,679
2025-05-22	0.320	0.330	0.320	0.330	0.330	1,867,582
2025-05-21	0.320	0.325	0.320	0.320	0.320	1,099,028
2025-05-20	0.320	0.325	0.320	0.325	0.325	879,682
2025-05-19	0.325	0.325	0.315	0.325	0.325	1,270,271
2025-05-16	0.325	0.325	0.320	0.325	0.325	1,721,406
2025-05-15	0.325	0.330	0.320	0.325	0.325	1,984,988
2025-05-14	0.325	0.330	0.320	0.325	0.325	2,807,235
2025-05-13	0.335	0.355	0.325	0.325	0.325	7,500,697

← NewerPage 6 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.