GCL-Poly Energy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.170 | 1.180 | 1.110 | 1.140 | 1.140 | 86,164,930 |
| 2024-08-09 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 60,905,165 |
| 2024-08-08 | 1.150 | 1.170 | 1.120 | 1.140 | 1.140 | 71,754,555 |
| 2024-08-07 | 1.150 | 1.170 | 1.130 | 1.160 | 1.160 | 141,098,613 |
| 2024-08-06 | 1.050 | 1.160 | 1.050 | 1.150 | 1.150 | 282,381,715 |
| 2024-08-05 | 1.050 | 1.070 | 1.010 | 1.030 | 1.030 | 190,113,458 |
| 2024-08-02 | 1.090 | 1.090 | 1.040 | 1.070 | 1.070 | 116,339,540 |
| 2024-08-01 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 50,668,065 |
| 2024-07-31 | 1.050 | 1.120 | 1.040 | 1.100 | 1.100 | 72,243,500 |
| 2024-07-30 | 1.080 | 1.090 | 1.040 | 1.050 | 1.050 | 94,316,092 |
| 2024-07-29 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 62,894,841 |
| 2024-07-26 | 1.090 | 1.110 | 1.080 | 1.080 | 1.080 | 110,709,562 |
| 2024-07-25 | 1.090 | 1.140 | 1.080 | 1.090 | 1.090 | 128,483,566 |
| 2024-07-24 | 1.110 | 1.130 | 1.090 | 1.090 | 1.090 | 45,559,028 |
| 2024-07-23 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 57,556,273 |
| 2024-07-22 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 59,191,385 |
| 2024-07-19 | 1.170 | 1.180 | 1.120 | 1.150 | 1.150 | 115,051,323 |
| 2024-07-18 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 73,383,076 |
| 2024-07-17 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 100,498,251 |
| 2024-07-16 | 1.140 | 1.200 | 1.130 | 1.200 | 1.200 | 139,517,044 |
| 2024-07-15 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 64,456,953 |
| 2024-07-12 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 134,969,439 |
| 2024-07-11 | 1.100 | 1.160 | 1.100 | 1.140 | 1.140 | 134,322,143 |
| 2024-07-10 | 1.110 | 1.160 | 1.080 | 1.090 | 1.090 | 159,524,336 |
| 2024-07-09 | 1.070 | 1.120 | 1.050 | 1.110 | 1.110 | 132,032,242 |
| 2024-07-08 | 1.090 | 1.100 | 1.050 | 1.070 | 1.070 | 86,522,300 |
| 2024-07-05 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 86,405,578 |
| 2024-07-04 | 1.150 | 1.170 | 1.100 | 1.110 | 1.110 | 147,957,876 |
| 2024-07-03 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 116,897,140 |
| 2024-07-02 | 1.160 | 1.180 | 1.100 | 1.110 | 1.110 | 192,768,205 |
| 2024-06-28 | 1.160 | 1.200 | 1.150 | 1.160 | 1.160 | 104,456,285 |
| 2024-06-27 | 1.190 | 1.190 | 1.140 | 1.170 | 1.170 | 211,377,271 |
| 2024-06-26 | 1.210 | 1.230 | 1.190 | 1.200 | 1.200 | 190,912,707 |
| 2024-06-25 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 133,241,581 |
| 2024-06-24 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 276,654,100 |
| 2024-06-21 | 1.300 | 1.310 | 1.240 | 1.250 | 1.250 | 317,887,715 |
| 2024-06-20 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 132,096,398 |
| 2024-06-19 | 1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 131,878,672 |
| 2024-06-18 | 1.320 | 1.390 | 1.300 | 1.380 | 1.380 | 238,388,642 |
| 2024-06-17 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 140,744,679 |
| 2024-06-14 | 1.360 | 1.400 | 1.340 | 1.360 | 1.360 | 109,028,574 |
| 2024-06-13 | 1.350 | 1.410 | 1.350 | 1.370 | 1.370 | 124,757,979 |
| 2024-06-12 | 1.350 | 1.380 | 1.310 | 1.340 | 1.340 | 216,160,657 |
| 2024-06-11 | 1.390 | 1.410 | 1.340 | 1.360 | 1.360 | 161,790,817 |
| 2024-06-07 | 1.430 | 1.430 | 1.350 | 1.400 | 1.400 | 247,758,835 |
| 2024-06-06 | 1.450 | 1.480 | 1.410 | 1.420 | 1.420 | 188,643,806 |
| 2024-06-05 | 1.440 | 1.500 | 1.420 | 1.440 | 1.440 | 200,375,006 |
| 2024-06-04 | 1.500 | 1.540 | 1.390 | 1.440 | 1.440 | 330,833,323 |
| 2024-06-03 | 1.470 | 1.510 | 1.420 | 1.460 | 1.460 | 185,792,320 |
| 2024-05-31 | 1.530 | 1.570 | 1.460 | 1.460 | 1.460 | 335,821,943 |
| 2024-05-30 | 1.530 | 1.640 | 1.490 | 1.520 | 1.520 | 538,111,097 |
| 2024-05-29 | 1.450 | 1.570 | 1.450 | 1.490 | 1.490 | 391,341,344 |
| 2024-05-28 | 1.420 | 1.470 | 1.400 | 1.430 | 1.430 | 165,016,000 |
| 2024-05-27 | 1.400 | 1.430 | 1.360 | 1.410 | 1.410 | 143,141,940 |
| 2024-05-24 | 1.440 | 1.510 | 1.360 | 1.390 | 1.390 | 245,907,070 |
| 2024-05-23 | 1.480 | 1.510 | 1.430 | 1.450 | 1.450 | 253,631,116 |
| 2024-05-22 | 1.340 | 1.530 | 1.330 | 1.490 | 1.490 | 626,385,262 |
| 2024-05-21 | 1.360 | 1.410 | 1.320 | 1.330 | 1.330 | 174,657,137 |
| 2024-05-20 | 1.360 | 1.420 | 1.340 | 1.360 | 1.360 | 140,071,742 |
| 2024-05-17 | 1.390 | 1.390 | 1.330 | 1.360 | 1.360 | 206,453,631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0600 HKD |
| 2022-09-26 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.