GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.325	0.335	0.320	0.335	0.335	2,464,719
2025-05-09	0.320	0.335	0.320	0.325	0.325	2,128,783
2025-05-08	0.330	0.330	0.320	0.330	0.330	12,730,979
2025-05-07	0.330	0.340	0.320	0.335	0.335	7,119,420
2025-05-06	0.360	0.365	0.325	0.325	0.325	9,289,191
2025-05-02	0.360	0.365	0.355	0.360	0.360	992,130
2025-04-30	0.365	0.365	0.360	0.360	0.360	348,211
2025-04-29	0.360	0.370	0.360	0.370	0.370	494,305
2025-04-28	0.360	0.370	0.355	0.370	0.370	6,666,156
2025-04-25	0.365	0.365	0.355	0.360	0.360	4,827,679
2025-04-24	0.370	0.370	0.360	0.365	0.365	229,856
2025-04-23	0.350	0.375	0.350	0.370	0.370	2,838,579
2025-04-22	0.360	0.360	0.345	0.345	0.345	591,566
2025-04-17	0.360	0.370	0.360	0.360	0.360	639,675
2025-04-16	0.360	0.360	0.350	0.360	0.360	5,336,747
2025-04-15	0.370	0.370	0.365	0.365	0.365	453,930
2025-04-14	0.370	0.375	0.360	0.370	0.370	1,865,835
2025-04-11	0.370	0.375	0.360	0.365	0.365	711,591
2025-04-10	0.355	0.370	0.350	0.370	0.370	1,467,122
2025-04-09	0.350	0.360	0.340	0.350	0.350	3,360,331
2025-04-08	0.360	0.380	0.355	0.360	0.360	2,194,631
2025-04-07	0.400	0.400	0.345	0.345	0.345	7,150,248
2025-04-03	0.415	0.425	0.410	0.420	0.420	481,073
2025-04-02	0.410	0.430	0.400	0.420	0.420	4,601,385
2025-04-01	0.415	0.420	0.410	0.415	0.415	1,631,086
2025-03-31	0.430	0.430	0.415	0.415	0.415	2,692,261
2025-03-28	0.430	0.445	0.425	0.435	0.435	2,138,571
2025-03-27	0.435	0.440	0.425	0.430	0.430	2,250,610
2025-03-26	0.435	0.435	0.430	0.430	0.430	968,599
2025-03-25	0.430	0.440	0.425	0.435	0.435	1,627,424
2025-03-24	0.440	0.445	0.425	0.435	0.435	3,115,521
2025-03-21	0.445	0.455	0.435	0.445	0.445	2,803,979
2025-03-20	0.440	0.450	0.435	0.445	0.445	2,397,150
2025-03-19	0.445	0.445	0.435	0.440	0.440	1,536,135
2025-03-18	0.440	0.455	0.440	0.440	0.440	3,782,819
2025-03-17	0.440	0.455	0.440	0.440	0.440	6,277,894
2025-03-14	0.440	0.445	0.435	0.445	0.445	1,530,209
2025-03-13	0.435	0.445	0.435	0.440	0.440	2,173,427
2025-03-12	0.450	0.450	0.435	0.440	0.440	5,029,760
2025-03-11	0.430	0.450	0.430	0.450	0.450	2,920,200
2025-03-10	0.435	0.440	0.430	0.440	0.440	1,404,840
2025-03-07	0.450	0.450	0.435	0.440	0.440	3,751,621
2025-03-06	0.455	0.460	0.450	0.455	0.455	1,796,044
2025-03-05	0.455	0.460	0.445	0.450	0.450	1,478,158
2025-03-04	0.455	0.455	0.445	0.450	0.450	3,469,810
2025-03-03	0.450	0.465	0.450	0.455	0.455	1,476,392
2025-02-28	0.465	0.480	0.450	0.450	0.450	1,871,237
2025-02-27	0.445	0.485	0.440	0.470	0.470	18,353,080
2025-02-26	0.420	0.455	0.420	0.445	0.445	6,384,812
2025-02-25	0.425	0.430	0.415	0.425	0.425	2,098,443
2025-02-24	0.445	0.445	0.425	0.430	0.430	8,045,154
2025-02-21	0.450	0.460	0.445	0.450	0.450	2,580,430
2025-02-20	0.460	0.465	0.450	0.450	0.450	1,565,942
2025-02-19	0.450	0.470	0.445	0.465	0.465	5,761,521
2025-02-18	0.460	0.465	0.450	0.450	0.450	2,000,308
2025-02-17	0.455	0.465	0.455	0.460	0.460	1,956,469
2025-02-14	0.465	0.465	0.455	0.455	0.455	2,802,149
2025-02-13	0.460	0.460	0.450	0.455	0.455	1,434,192
2025-02-12	0.465	0.470	0.455	0.460	0.460	3,003,563
2025-02-11	0.460	0.470	0.455	0.465	0.465	3,277,593

← NewerPage 7 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.