GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.960	0.980	0.940	0.960	0.960	17,434,004
2024-02-14	0.960	0.980	0.940	0.960	0.960	24,455,503
2024-02-09	0.990	0.990	0.960	0.960	0.960	18,227,552
2024-02-08	0.970	1.010	0.960	1.010	1.010	109,887,560
2024-02-07	0.980	1.010	0.960	0.970	0.970	63,859,000
2024-02-06	0.910	0.990	0.910	0.970	0.970	125,673,630
2024-02-05	0.930	0.940	0.900	0.910	0.910	87,912,850
2024-02-02	0.940	0.970	0.900	0.930	0.930	88,914,378
2024-02-01	0.900	0.950	0.900	0.930	0.930	185,936,005
2024-01-31	0.950	0.970	0.890	0.900	0.900	177,965,998
2024-01-30	0.960	0.980	0.940	0.950	0.950	186,658,698
2024-01-29	1.020	1.040	0.960	0.960	0.960	185,173,000
2024-01-26	1.070	1.070	1.020	1.020	1.020	98,947,066
2024-01-25	1.100	1.100	1.040	1.070	1.070	126,092,615
2024-01-24	1.100	1.100	1.040	1.090	1.090	122,448,396
2024-01-23	1.010	1.080	1.000	1.080	1.080	109,531,050
2024-01-22	1.080	1.080	1.000	1.010	1.010	138,274,835
2024-01-19	1.090	1.100	1.050	1.070	1.070	89,679,166
2024-01-18	1.010	1.100	1.000	1.090	1.090	188,495,589
2024-01-17	1.070	1.070	1.010	1.010	1.010	158,603,343
2024-01-16	1.110	1.130	1.070	1.080	1.080	99,820,000
2024-01-15	1.130	1.130	1.100	1.120	1.120	40,039,855
2024-01-12	1.120	1.150	1.110	1.130	1.130	61,586,135
2024-01-11	1.130	1.150	1.110	1.120	1.120	68,452,000
2024-01-10	1.120	1.150	1.100	1.130	1.130	53,700,000
2024-01-09	1.140	1.160	1.110	1.120	1.120	68,844,000
2024-01-08	1.110	1.140	1.090	1.140	1.140	77,438,024
2024-01-05	1.130	1.150	1.100	1.110	1.110	86,184,864
2024-01-04	1.110	1.140	1.110	1.130	1.130	107,658,000
2024-01-03	1.160	1.160	1.090	1.110	1.110	227,541,000
2024-01-02	1.230	1.240	1.160	1.170	1.170	118,912,000
2023-12-29	1.250	1.250	1.200	1.240	1.240	110,454,246
2023-12-28	1.130	1.250	1.120	1.240	1.240	345,784,494
2023-12-27	1.150	1.150	1.110	1.130	1.130	89,844,293
2023-12-22	1.150	1.170	1.110	1.130	1.130	134,582,453
2023-12-21	1.090	1.140	1.090	1.140	1.140	93,267,000
2023-12-20	1.100	1.120	1.090	1.110	1.110	73,632,684
2023-12-19	1.090	1.090	1.070	1.080	1.080	58,936,580
2023-12-18	1.090	1.100	1.070	1.090	1.090	48,533,303
2023-12-15	1.090	1.130	1.070	1.100	1.100	175,565,513
2023-12-14	1.090	1.110	1.060	1.080	1.080	69,801,044
2023-12-13	1.080	1.090	1.050	1.070	1.070	58,875,000
2023-12-12	1.050	1.100	1.040	1.090	1.090	76,137,612
2023-12-11	1.090	1.090	1.030	1.040	1.040	122,551,000
2023-12-08	1.080	1.100	1.070	1.090	1.090	48,322,761
2023-12-07	1.110	1.110	1.060	1.070	1.070	59,550,141
2023-12-06	1.070	1.120	1.060	1.110	1.110	91,335,243
2023-12-05	1.050	1.070	1.040	1.070	1.070	75,383,497
2023-12-04	1.080	1.080	1.040	1.050	1.050	79,317,214
2023-12-01	1.040	1.100	1.030	1.080	1.080	165,208,000
2023-11-30	1.050	1.080	1.020	1.040	1.040	190,255,130
2023-11-29	1.110	1.130	1.030	1.050	1.050	179,473,000
2023-11-28	1.120	1.130	1.100	1.110	1.110	88,414,559
2023-11-27	1.160	1.170	1.110	1.120	1.120	122,228,000
2023-11-24	1.170	1.180	1.140	1.160	1.160	82,155,000
2023-11-23	1.160	1.170	1.130	1.170	1.170	93,357,344
2023-11-22	1.200	1.210	1.150	1.160	1.160	92,434,000
2023-11-21	1.200	1.230	1.190	1.210	1.210	79,805,000
2023-11-20	1.190	1.220	1.170	1.200	1.200	68,045,000
2023-11-17	1.210	1.220	1.170	1.180	1.180	90,237,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.