GCL-Poly Energy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.430 | 1.440 | 1.370 | 1.390 | 1.390 | 215,590,612 |
| 2024-05-14 | 1.450 | 1.490 | 1.380 | 1.420 | 1.420 | 297,577,191 |
| 2024-05-13 | 1.290 | 1.450 | 1.240 | 1.430 | 1.430 | 539,862,774 |
| 2024-05-10 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 124,828,975 |
| 2024-05-09 | 1.240 | 1.350 | 1.240 | 1.320 | 1.320 | 249,650,172 |
| 2024-05-08 | 1.290 | 1.310 | 1.230 | 1.250 | 1.250 | 159,477,362 |
| 2024-05-07 | 1.260 | 1.360 | 1.240 | 1.290 | 1.290 | 406,975,449 |
| 2024-05-06 | 1.180 | 1.280 | 1.170 | 1.260 | 1.260 | 328,621,921 |
| 2024-05-03 | 1.170 | 1.190 | 1.150 | 1.170 | 1.170 | 50,768,385 |
| 2024-05-02 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 47,082,888 |
| 2024-04-30 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 117,260,343 |
| 2024-04-29 | 1.150 | 1.230 | 1.130 | 1.190 | 1.190 | 161,323,200 |
| 2024-04-26 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 99,963,000 |
| 2024-04-25 | 1.090 | 1.130 | 1.080 | 1.090 | 1.090 | 99,363,000 |
| 2024-04-24 | 1.060 | 1.110 | 1.040 | 1.090 | 1.090 | 113,149,618 |
| 2024-04-23 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 63,534,417 |
| 2024-04-22 | 1.090 | 1.110 | 1.070 | 1.070 | 1.070 | 76,759,083 |
| 2024-04-19 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 145,091,000 |
| 2024-04-18 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 60,314,106 |
| 2024-04-17 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 76,089,760 |
| 2024-04-16 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 59,070,987 |
| 2024-04-15 | 1.150 | 1.170 | 1.120 | 1.130 | 1.130 | 159,814,801 |
| 2024-04-12 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 168,997,447 |
| 2024-04-11 | 1.250 | 1.280 | 1.220 | 1.240 | 1.240 | 118,630,871 |
| 2024-04-10 | 1.310 | 1.330 | 1.250 | 1.260 | 1.260 | 136,031,000 |
| 2024-04-09 | 1.220 | 1.300 | 1.220 | 1.290 | 1.290 | 122,078,405 |
| 2024-04-08 | 1.230 | 1.260 | 1.200 | 1.220 | 1.220 | 146,276,516 |
| 2024-04-05 | 1.250 | 1.270 | 1.210 | 1.220 | 1.220 | 43,295,000 |
| 2024-04-03 | 1.210 | 1.250 | 1.190 | 1.230 | 1.230 | 112,368,000 |
| 2024-04-02 | 1.290 | 1.300 | 1.180 | 1.220 | 1.220 | 340,547,910 |
| 2024-03-28 | 1.280 | 1.310 | 1.260 | 1.280 | 1.280 | 108,375,098 |
| 2024-03-27 | 1.320 | 1.330 | 1.250 | 1.270 | 1.270 | 190,439,277 |
| 2024-03-26 | 1.310 | 1.350 | 1.290 | 1.320 | 1.320 | 165,765,969 |
| 2024-03-25 | 1.390 | 1.390 | 1.300 | 1.310 | 1.310 | 212,426,888 |
| 2024-03-22 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 93,178,489 |
| 2024-03-21 | 1.430 | 1.450 | 1.360 | 1.380 | 1.380 | 211,543,647 |
| 2024-03-20 | 1.460 | 1.470 | 1.400 | 1.420 | 1.420 | 173,126,420 |
| 2024-03-19 | 1.380 | 1.530 | 1.360 | 1.450 | 1.450 | 398,030,150 |
| 2024-03-18 | 1.350 | 1.410 | 1.330 | 1.380 | 1.380 | 364,925,242 |
| 2024-03-15 | 1.250 | 1.300 | 1.220 | 1.290 | 1.290 | 181,966,533 |
| 2024-03-14 | 1.290 | 1.300 | 1.240 | 1.270 | 1.270 | 159,649,609 |
| 2024-03-13 | 1.290 | 1.340 | 1.270 | 1.290 | 1.290 | 179,743,693 |
| 2024-03-12 | 1.330 | 1.340 | 1.280 | 1.290 | 1.290 | 277,870,000 |
| 2024-03-11 | 1.260 | 1.330 | 1.190 | 1.320 | 1.320 | 444,583,288 |
| 2024-03-08 | 1.110 | 1.230 | 1.110 | 1.220 | 1.220 | 320,028,269 |
| 2024-03-07 | 1.070 | 1.120 | 1.060 | 1.110 | 1.110 | 113,574,033 |
| 2024-03-06 | 1.050 | 1.110 | 1.050 | 1.090 | 1.090 | 83,983,032 |
| 2024-03-05 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 153,637,839 |
| 2024-03-04 | 1.090 | 1.130 | 1.060 | 1.110 | 1.110 | 143,495,000 |
| 2024-03-01 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 83,159,789 |
| 2024-02-29 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 207,070,472 |
| 2024-02-28 | 1.070 | 1.110 | 1.020 | 1.030 | 1.030 | 101,242,098 |
| 2024-02-27 | 1.060 | 1.080 | 1.020 | 1.080 | 1.080 | 91,641,799 |
| 2024-02-26 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 66,176,545 |
| 2024-02-23 | 1.060 | 1.090 | 1.050 | 1.060 | 1.060 | 87,866,400 |
| 2024-02-22 | 1.050 | 1.070 | 1.020 | 1.050 | 1.050 | 65,484,976 |
| 2024-02-21 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 76,081,768 |
| 2024-02-20 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 43,409,025 |
| 2024-02-19 | 1.030 | 1.040 | 1.000 | 1.020 | 1.020 | 59,544,950 |
| 2024-02-16 | 0.960 | 1.040 | 0.960 | 1.030 | 1.030 | 45,842,389 |
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.