GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.455	0.460	0.445	0.455	0.455	3,384,211
2024-11-07	0.440	0.455	0.435	0.445	0.445	5,632,382
2024-11-06	0.450	0.470	0.440	0.450	0.450	14,587,770
2024-11-05	0.440	0.450	0.430	0.440	0.440	5,108,326
2024-11-04	0.450	0.450	0.430	0.440	0.440	3,391,636
2024-11-01	0.475	0.475	0.425	0.445	0.445	10,680,490
2024-10-31	0.460	0.470	0.455	0.470	0.470	6,452,354
2024-10-30	0.455	0.470	0.445	0.460	0.460	5,957,385
2024-10-29	0.530	0.530	0.445	0.445	0.445	17,018,980
2024-10-28	0.475	0.475	0.450	0.465	0.465	8,961,988
2024-10-25	0.425	0.510	0.425	0.465	0.465	66,075,961
2024-10-24	0.450	0.450	0.410	0.420	0.420	11,276,800
2024-10-23	0.420	0.480	0.400	0.445	0.445	41,252,422
2024-10-22	0.425	0.425	0.400	0.415	0.415	2,095,937
2024-10-21	0.415	0.415	0.400	0.405	0.405	1,388,935
2024-10-18	0.400	0.415	0.390	0.405	0.405	3,333,608
2024-10-17	0.410	0.410	0.390	0.395	0.395	3,127,854
2024-10-16	0.405	0.415	0.385	0.395	0.395	7,493,644
2024-10-15	0.415	0.430	0.390	0.400	0.400	5,626,457
2024-10-14	0.405	0.415	0.385	0.415	0.415	4,723,374
2024-10-10	0.415	0.425	0.400	0.405	0.405	5,711,850
2024-10-09	0.440	0.445	0.380	0.400	0.400	6,271,911
2024-10-08	0.510	0.510	0.420	0.425	0.425	30,237,910
2024-10-07	0.460	0.550	0.460	0.495	0.495	38,877,020
2024-10-04	0.380	0.435	0.380	0.430	0.430	17,514,930
2024-10-03	0.440	0.445	0.380	0.390	0.390	16,244,970
2024-10-02	0.415	0.460	0.415	0.435	0.435	13,252,770
2024-09-30	0.385	0.425	0.385	0.420	0.420	12,610,710
2024-09-27	0.365	0.400	0.365	0.385	0.385	9,206,866
2024-09-26	0.345	0.365	0.340	0.360	0.360	8,685,213
2024-09-25	0.345	0.350	0.335	0.335	0.335	4,267,871
2024-09-24	0.335	0.340	0.330	0.340	0.340	2,072,580
2024-09-23	0.325	0.335	0.325	0.325	0.325	986,403
2024-09-20	0.330	0.340	0.325	0.330	0.330	1,134,812
2024-09-19	0.330	0.340	0.320	0.325	0.325	1,420,633
2024-09-17	0.325	0.335	0.320	0.325	0.325	605,947
2024-09-16	0.325	0.325	0.315	0.325	0.325	1,794,492
2024-09-13	0.325	0.330	0.320	0.320	0.320	1,627,618
2024-09-12	0.330	0.330	0.320	0.330	0.330	564,097
2024-09-11	0.320	0.330	0.320	0.320	0.320	510,644
2024-09-10	0.340	0.340	0.320	0.330	0.330	1,279,520
2024-09-09	0.345	0.345	0.325	0.330	0.330	1,828,892
2024-09-05	0.350	0.350	0.325	0.340	0.340	10,072,050
2024-09-04	0.355	0.355	0.345	0.350	0.350	4,619,682
2024-09-03	0.345	0.355	0.335	0.355	0.355	6,309,274
2024-09-02	0.355	0.360	0.340	0.345	0.345	6,664,330
2024-08-30	0.355	0.355	0.345	0.350	0.350	1,246,290
2024-08-29	0.340	0.360	0.335	0.350	0.350	15,381,520
2024-08-28	0.335	0.340	0.330	0.340	0.340	5,921,797
2024-08-27	0.335	0.345	0.325	0.340	0.340	1,521,719
2024-08-26	0.335	0.345	0.325	0.330	0.330	1,480,363
2024-08-23	0.320	0.355	0.320	0.335	0.335	1,325,345
2024-08-22	0.320	0.325	0.310	0.320	0.320	4,638,679
2024-08-21	0.315	0.320	0.315	0.320	0.320	662,357
2024-08-20	0.335	0.335	0.315	0.320	0.320	3,952,871
2024-08-19	0.325	0.335	0.315	0.325	0.325	6,374,961
2024-08-16	0.320	0.325	0.315	0.325	0.325	1,140,104
2024-08-15	0.320	0.320	0.310	0.320	0.320	3,440,576
2024-08-14	0.330	0.330	0.320	0.320	0.320	2,036,126
2024-08-13	0.320	0.335	0.320	0.325	0.325	633,991

← NewerPage 9 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.