GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.475	0.475	0.460	0.465	0.465	2,398,519
2025-02-07	0.455	0.485	0.450	0.470	0.470	6,862,872
2025-02-06	0.460	0.465	0.450	0.455	0.455	2,293,129
2025-02-05	0.470	0.470	0.455	0.465	0.465	3,313,849
2025-02-04	0.465	0.475	0.460	0.470	0.470	1,347,307
2025-02-03	0.475	0.475	0.460	0.470	0.470	1,221,272
2025-01-28	0.465	0.480	0.465	0.480	0.480	1,192,840
2025-01-27	0.475	0.475	0.465	0.470	0.470	1,849,448
2025-01-24	0.500	0.500	0.475	0.475	0.475	1,905,017
2025-01-23	0.460	0.510	0.460	0.480	0.480	19,123,270
2025-01-22	0.460	0.480	0.450	0.470	0.470	8,045,313
2025-01-21	0.450	0.470	0.450	0.460	0.460	2,332,847
2025-01-20	0.465	0.465	0.450	0.460	0.460	1,644,147
2025-01-17	0.465	0.470	0.460	0.465	0.465	664,792
2025-01-16	0.465	0.470	0.455	0.470	0.470	2,679,765
2025-01-15	0.460	0.470	0.460	0.465	0.465	1,354,247
2025-01-14	0.445	0.470	0.445	0.465	0.465	2,493,378
2025-01-13	0.450	0.450	0.445	0.450	0.450	2,067,118
2025-01-10	0.460	0.465	0.450	0.460	0.460	1,966,073
2025-01-09	0.460	0.475	0.450	0.460	0.460	1,508,074
2025-01-08	0.470	0.470	0.455	0.455	0.455	3,207,820
2025-01-07	0.465	0.480	0.455	0.480	0.480	2,380,486
2025-01-06	0.465	0.485	0.460	0.480	0.480	2,630,224
2025-01-03	0.490	0.490	0.465	0.470	0.470	3,335,365
2025-01-02	0.485	0.485	0.465	0.480	0.480	3,872,073
2024-12-31	0.470	0.485	0.460	0.485	0.485	4,287,327
2024-12-30	0.450	0.475	0.430	0.475	0.475	7,182,223
2024-12-27	0.440	0.450	0.430	0.445	0.445	4,260,024
2024-12-24	0.435	0.445	0.420	0.440	0.440	3,664,469
2024-12-23	0.420	0.430	0.420	0.425	0.425	556,233
2024-12-20	0.425	0.440	0.425	0.425	0.425	1,364,867
2024-12-19	0.425	0.430	0.420	0.430	0.430	2,841,438
2024-12-18	0.430	0.445	0.430	0.430	0.430	560,956
2024-12-17	0.440	0.450	0.430	0.435	0.435	2,449,973
2024-12-16	0.425	0.435	0.425	0.435	0.435	512,005
2024-12-13	0.455	0.455	0.435	0.440	0.440	459,557
2024-12-12	0.430	0.450	0.430	0.450	0.450	2,422,268
2024-12-11	0.440	0.460	0.425	0.440	0.440	4,585,741
2024-12-10	0.460	0.465	0.440	0.440	0.440	3,933,532
2024-12-09	0.460	0.470	0.450	0.460	0.460	7,048,057
2024-12-06	0.465	0.470	0.455	0.460	0.460	4,000,171
2024-12-05	0.455	0.465	0.445	0.465	0.465	3,924,749
2024-12-04	0.450	0.455	0.445	0.450	0.450	5,526,894
2024-12-03	0.450	0.455	0.440	0.450	0.450	4,478,340
2024-12-02	0.455	0.460	0.440	0.450	0.450	10,923,180
2024-11-29	0.455	0.470	0.440	0.450	0.450	6,635,955
2024-11-28	0.470	0.480	0.450	0.455	0.455	8,899,202
2024-11-27	0.450	0.470	0.450	0.465	0.465	5,935,003
2024-11-26	0.470	0.475	0.440	0.465	0.465	8,910,084
2024-11-25	0.415	0.455	0.415	0.455	0.455	13,356,590
2024-11-22	0.420	0.425	0.410	0.415	0.415	6,015,456
2024-11-21	0.400	0.430	0.400	0.415	0.415	14,744,600
2024-11-20	0.405	0.405	0.390	0.395	0.395	3,715,526
2024-11-19	0.410	0.410	0.400	0.400	0.400	387,010
2024-11-18	0.410	0.415	0.400	0.405	0.405	1,389,207
2024-11-15	0.405	0.420	0.400	0.410	0.410	4,263,222
2024-11-14	0.420	0.420	0.405	0.410	0.410	3,717,506
2024-11-13	0.430	0.430	0.420	0.425	0.425	1,402,209
2024-11-12	0.460	0.460	0.420	0.430	0.430	4,854,713
2024-11-11	0.445	0.450	0.435	0.450	0.450	1,458,168

← NewerPage 8 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.