GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.260	1.270	1.220	1.230	1.230	49,609,254
2023-11-15	1.250	1.260	1.220	1.250	1.250	129,404,788
2023-11-14	1.190	1.230	1.180	1.220	1.220	67,361,625
2023-11-13	1.160	1.190	1.150	1.180	1.180	53,855,570
2023-11-10	1.190	1.190	1.150	1.160	1.160	93,909,000
2023-11-09	1.200	1.230	1.190	1.190	1.190	82,641,146
2023-11-08	1.200	1.230	1.180	1.200	1.200	62,941,342
2023-11-07	1.250	1.250	1.180	1.200	1.200	148,540,280
2023-11-06	1.200	1.250	1.190	1.250	1.250	116,690,427
2023-11-03	1.170	1.200	1.160	1.180	1.180	101,640,244
2023-11-02	1.120	1.160	1.120	1.160	1.160	101,793,611
2023-11-01	1.160	1.180	1.110	1.110	1.110	209,023,419
2023-10-31	1.220	1.240	1.140	1.150	1.150	168,679,232
2023-10-30	1.220	1.240	1.190	1.220	1.220	81,371,000
2023-10-27	1.220	1.250	1.200	1.230	1.230	116,595,896
2023-10-26	1.260	1.270	1.190	1.210	1.210	194,283,124
2023-10-25	1.310	1.330	1.270	1.270	1.270	44,844,550
2023-10-24	1.330	1.330	1.280	1.290	1.290	151,476,000
2023-10-20	1.330	1.360	1.320	1.340	1.340	61,095,514
2023-10-19	1.350	1.370	1.330	1.340	1.340	53,572,000
2023-10-18	1.380	1.380	1.350	1.350	1.350	35,999,100
2023-10-17	1.380	1.400	1.370	1.370	1.370	28,976,000
2023-10-16	1.420	1.420	1.350	1.360	1.360	58,341,706
2023-10-13	1.440	1.450	1.410	1.410	1.410	35,636,355
2023-10-12	1.500	1.510	1.460	1.460	1.460	63,763,836
2023-10-11	1.430	1.500	1.430	1.480	1.480	141,538,119
2023-10-10	1.440	1.450	1.390	1.410	1.410	56,247,576
2023-10-09	1.390	1.460	1.390	1.430	1.430	26,269,137
2023-10-06	1.420	1.450	1.420	1.440	1.440	18,469,619
2023-10-05	1.400	1.430	1.390	1.410	1.410	23,006,603
2023-10-04	1.400	1.410	1.380	1.400	1.400	18,466,612
2023-10-03	1.460	1.460	1.380	1.400	1.400	27,113,052
2023-09-29	1.420	1.470	1.420	1.460	1.460	35,458,052
2023-09-28	1.410	1.430	1.380	1.420	1.420	51,781,052
2023-09-27	1.340	1.430	1.340	1.410	1.410	92,676,423
2023-09-26	1.350	1.370	1.330	1.360	1.360	45,520,726
2023-09-25	1.350	1.370	1.340	1.350	1.350	29,614,745
2023-09-22	1.310	1.360	1.290	1.350	1.350	66,714,755
2023-09-21	1.330	1.330	1.290	1.310	1.310	75,328,041
2023-09-20	1.360	1.360	1.330	1.330	1.330	22,070,910
2023-09-19	1.360	1.370	1.320	1.360	1.360	69,228,604
2023-09-18	1.380	1.400	1.350	1.360	1.360	54,799,062
2023-09-15	1.410	1.430	1.380	1.380	1.380	130,918,894
2023-09-14	1.410	1.430	1.390	1.410	1.410	39,712,618
2023-09-13	1.410	1.420	1.380	1.410	1.410	42,700,234
2023-09-12	1.380	1.450	1.370	1.400	1.400	103,174,026
2023-09-11	1.320	1.380	1.310	1.370	1.370	57,623,244
2023-09-07	1.380	1.390	1.320	1.330	1.330	78,602,317
2023-09-06	1.390	1.400	1.360	1.390	1.390	73,087,800
2023-09-05	1.420	1.430	1.390	1.410	1.410	43,110,447
2023-09-04	1.370	1.420	1.360	1.410	1.410	62,076,293
2023-08-31	1.420	1.420	1.360	1.360	1.360	100,615,454
2023-08-30	1.470	1.490	1.380	1.400	1.400	126,012,437
2023-08-29	1.360	1.450	1.360	1.440	1.440	87,013,000
2023-08-28	1.390	1.430	1.360	1.380	1.380	46,062,017
2023-08-25	1.330	1.370	1.310	1.350	1.350	75,457,430
2023-08-24	1.310	1.370	1.310	1.340	1.340	144,396,344
2023-08-23	1.330	1.330	1.290	1.290	1.290	78,091,407
2023-08-22	1.340	1.360	1.290	1.320	1.320	146,805,415
2023-08-21	1.430	1.430	1.300	1.300	1.300	223,862,241

← NewerPage 13 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.