GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.820	1.860	1.820	1.830	1.761	78,741,914
2023-05-22	1.730	1.840	1.730	1.820	1.751	109,495,977
2023-05-19	1.790	1.790	1.730	1.740	1.674	124,428,403
2023-05-18	1.820	1.820	1.780	1.790	1.722	120,412,109
2023-05-17	1.850	1.860	1.790	1.800	1.732	85,458,768
2023-05-16	1.830	1.860	1.830	1.850	1.780	83,274,570
2023-05-15	1.800	1.850	1.790	1.830	1.761	121,124,500
2023-05-12	1.860	1.860	1.810	1.810	1.741	64,619,000
2023-05-11	1.860	1.880	1.820	1.860	1.789	102,936,699
2023-05-10	1.810	1.860	1.790	1.850	1.780	96,479,597
2023-05-09	1.830	1.850	1.790	1.810	1.741	100,728,852
2023-05-08	1.870	1.900	1.820	1.830	1.761	148,226,281
2023-05-05	1.870	1.870	1.800	1.860	1.789	115,364,000
2023-05-04	1.910	1.910	1.850	1.870	1.799	165,172,500
2023-05-03	1.910	1.930	1.870	1.930	1.857	65,527,912
2023-05-02	1.970	1.990	1.910	1.930	1.857	46,750,394
2023-04-28	1.990	2.000	1.920	1.960	1.886	106,536,851
2023-04-27	1.990	2.020	1.900	1.960	1.886	157,786,392
2023-04-26	1.950	2.030	1.940	2.010	1.934	116,610,706
2023-04-25	2.050	2.050	1.930	1.950	1.876	178,670,489
2023-04-24	2.060	2.100	2.030	2.050	1.972	113,299,938
2023-04-21	2.050	2.090	2.020	2.060	1.982	144,315,638
2023-04-20	2.090	2.100	2.050	2.060	1.982	93,953,687
2023-04-19	2.080	2.090	2.020	2.090	2.011	116,811,342
2023-04-18	2.070	2.110	2.040	2.070	1.991	136,074,078
2023-04-17	1.940	2.070	1.940	2.060	1.982	266,163,214
2023-04-14	1.920	1.930	1.900	1.920	1.847	98,904,842
2023-04-13	1.930	1.950	1.900	1.920	1.847	131,324,103
2023-04-12	2.000	2.000	1.930	1.940	1.866	128,693,518
2023-04-11	1.950	2.000	1.940	2.000	1.924	115,484,580
2023-04-06	1.970	1.980	1.910	1.950	1.876	152,202,903
2023-04-04	2.070	2.070	1.960	1.980	1.905	146,697,504
2023-04-03	2.040	2.080	2.030	2.060	1.982	169,921,904
2023-03-31	2.010	2.110	1.950	2.030	1.953	503,399,280
2023-03-30	1.960	1.980	1.870	1.940	1.866	133,633,918
2023-03-29	1.840	1.930	1.840	1.930	1.857	139,209,219
2023-03-28	1.870	1.880	1.800	1.820	1.751	138,218,103
2023-03-27	1.880	1.890	1.840	1.870	1.799	109,623,579
2023-03-24	1.890	1.900	1.870	1.890	1.818	104,761,621
2023-03-23	1.900	1.920	1.870	1.900	1.828	173,096,848
2023-03-22	1.930	1.970	1.900	1.910	1.838	87,813,045
2023-03-21	1.890	1.920	1.870	1.920	1.847	92,755,960
2023-03-20	1.950	1.950	1.860	1.880	1.809	162,958,939
2023-03-17	1.930	1.970	1.920	1.950	1.876	1,004,786,688
2023-03-16	1.900	1.950	1.880	1.910	1.838	134,559,086
2023-03-15	1.930	1.970	1.910	1.920	1.847	109,377,925
2023-03-14	1.980	2.020	1.850	1.890	1.818	343,888,631
2023-03-13	2.010	2.030	1.970	1.990	1.914	156,844,466
2023-03-10	2.020	2.050	2.000	2.010	1.934	151,543,188
2023-03-09	2.060	2.090	2.040	2.050	1.972	92,288,014
2023-03-08	2.090	2.100	2.040	2.050	1.972	149,508,361
2023-03-07	2.160	2.170	2.080	2.120	2.040	151,268,170
2023-03-06	2.120	2.190	2.110	2.160	2.078	140,919,450
2023-03-03	2.120	2.130	2.090	2.120	2.040	88,619,863
2023-03-02	2.110	2.150	2.070	2.090	2.011	86,250,087
2023-03-01	2.040	2.150	2.040	2.140	2.059	151,934,680
2023-02-28	2.080	2.090	2.020	2.020	1.943	179,422,181
2023-02-27	2.120	2.140	2.040	2.070	1.991	190,001,000
2023-02-24	2.160	2.180	2.130	2.140	2.059	76,606,800
2023-02-23	2.170	2.190	2.140	2.170	2.088	101,874,653

← NewerPage 15 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.