GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.470	1.470	1.420	1.430	1.430	51,945,647
2023-08-17	1.410	1.480	1.370	1.470	1.470	112,405,033
2023-08-16	1.450	1.470	1.400	1.420	1.420	117,599,169
2023-08-15	1.510	1.520	1.450	1.470	1.470	68,207,000
2023-08-14	1.480	1.500	1.450	1.500	1.500	87,552,131
2023-08-11	1.540	1.550	1.480	1.490	1.490	99,358,549
2023-08-10	1.540	1.560	1.520	1.540	1.540	58,977,044
2023-08-09	1.570	1.580	1.540	1.540	1.540	41,334,577
2023-08-08	1.550	1.580	1.520	1.570	1.570	58,233,218
2023-08-07	1.580	1.590	1.550	1.560	1.560	55,681,605
2023-08-04	1.600	1.630	1.560	1.580	1.580	58,555,392
2023-08-03	1.590	1.630	1.570	1.590	1.590	106,896,980
2023-08-02	1.640	1.650	1.590	1.600	1.600	78,743,446
2023-08-01	1.690	1.710	1.630	1.640	1.640	78,802,976
2023-07-31	1.690	1.720	1.630	1.690	1.690	202,933,282
2023-07-28	1.610	1.680	1.580	1.670	1.670	195,939,100
2023-07-27	1.610	1.640	1.590	1.630	1.630	114,469,170
2023-07-26	1.630	1.630	1.590	1.610	1.610	70,944,756
2023-07-25	1.610	1.650	1.600	1.630	1.630	112,652,638
2023-07-24	1.590	1.600	1.560	1.580	1.580	50,478,256
2023-07-21	1.580	1.610	1.550	1.590	1.590	69,957,208
2023-07-20	1.610	1.610	1.570	1.580	1.580	60,753,816
2023-07-19	1.620	1.630	1.580	1.610	1.610	72,172,641
2023-07-18	1.670	1.680	1.610	1.620	1.620	109,255,136
2023-07-14	1.720	1.720	1.660	1.670	1.670	93,508,000
2023-07-13	1.690	1.710	1.670	1.710	1.710	86,781,038
2023-07-12	1.650	1.690	1.620	1.680	1.680	77,905,100
2023-07-11	1.660	1.670	1.600	1.640	1.640	92,431,505
2023-07-10	1.670	1.710	1.630	1.640	1.640	99,143,534
2023-07-07	1.680	1.700	1.630	1.640	1.640	72,057,495
2023-07-06	1.690	1.720	1.650	1.680	1.680	70,966,294
2023-07-05	1.740	1.750	1.680	1.700	1.700	78,456,430
2023-07-04	1.810	1.810	1.710	1.750	1.750	130,820,681
2023-07-03	1.830	1.850	1.790	1.810	1.810	92,158,087
2023-06-30	1.780	1.820	1.750	1.810	1.810	83,724,927
2023-06-29	1.770	1.790	1.750	1.770	1.770	45,731,211
2023-06-28	1.720	1.780	1.720	1.770	1.770	95,449,018
2023-06-27	1.730	1.750	1.720	1.720	1.720	38,442,103
2023-06-26	1.710	1.740	1.680	1.730	1.730	73,701,250
2023-06-23	1.720	1.720	1.670	1.710	1.710	33,469,521
2023-06-21	1.810	1.830	1.710	1.730	1.730	141,936,100
2023-06-20	1.760	1.860	1.730	1.830	1.830	276,289,925
2023-06-19	1.740	1.770	1.710	1.760	1.760	105,061,250
2023-06-16	1.670	1.770	1.670	1.740	1.740	271,115,000
2023-06-15	1.590	1.680	1.590	1.670	1.670	187,284,488
2023-06-14	1.610	1.620	1.570	1.580	1.580	85,685,782
2023-06-13	1.530	1.620	1.520	1.610	1.610	116,122,780
2023-06-12	1.500	1.540	1.500	1.530	1.530	141,534,306
2023-06-09	1.490	1.510	1.450	1.490	1.490	135,843,608
2023-06-08	1.500	1.530	1.460	1.490	1.490	123,445,640
2023-06-07	1.560	1.570	1.480	1.500	1.500	203,069,145
2023-06-06	1.590	1.620	1.550	1.560	1.560	137,940,269
2023-06-05	1.650	1.660	1.580	1.630	1.630	187,627,915
2023-06-02	1.580	1.620	1.530	1.620	1.620	210,116,711
2023-06-01	1.690	1.710	1.580	1.580	1.520	225,539,784
2023-05-31	1.760	1.760	1.660	1.700	1.635	221,936,606
2023-05-30	1.780	1.800	1.750	1.770	1.703	57,099,889
2023-05-29	1.830	1.850	1.770	1.780	1.712	96,146,442
2023-05-25	1.850	1.850	1.820	1.830	1.761	66,008,565
2023-05-24	1.830	1.870	1.810	1.850	1.780	65,323,613

← NewerPage 14 of 21 · 1,229 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.