GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.180	2.190	2.150	2.170	2.088	118,174,923
2023-02-21	2.200	2.250	2.180	2.200	2.117	168,880,193
2023-02-20	2.210	2.250	2.180	2.190	2.107	192,064,000
2023-02-17	2.180	2.190	2.110	2.150	2.068	132,253,105
2023-02-16	2.150	2.210	2.140	2.170	2.088	165,460,506
2023-02-15	2.210	2.250	2.110	2.150	2.068	290,767,697
2023-02-14	2.190	2.230	2.170	2.210	2.126	80,317,300
2023-02-13	2.190	2.210	2.140	2.190	2.107	106,932,437
2023-02-10	2.220	2.260	2.190	2.200	2.117	133,110,625
2023-02-09	2.190	2.240	2.140	2.220	2.136	108,796,793
2023-02-08	2.190	2.250	2.170	2.190	2.107	116,274,336
2023-02-07	2.240	2.270	2.190	2.210	2.126	117,653,000
2023-02-06	2.320	2.330	2.180	2.220	2.136	197,715,132
2023-02-03	2.350	2.390	2.300	2.340	2.251	111,658,325
2023-02-02	2.410	2.490	2.340	2.360	2.270	361,105,709
2023-02-01	2.180	2.430	2.180	2.410	2.319	754,668,206
2023-01-31	2.160	2.190	2.140	2.160	2.078	152,371,657
2023-01-30	2.200	2.250	2.160	2.170	2.088	166,635,845
2023-01-27	2.270	2.280	2.160	2.200	2.117	161,927,800
2023-01-26	2.250	2.270	2.180	2.250	2.165	166,540,444
2023-01-20	2.110	2.220	2.100	2.220	2.136	255,149,045
2023-01-19	2.090	2.130	2.070	2.110	2.030	96,869,020
2023-01-18	2.030	2.120	2.020	2.120	2.040	238,168,068
2023-01-17	2.040	2.050	2.000	2.030	1.953	130,401,150
2023-01-16	2.030	2.050	1.990	2.030	1.953	154,442,729
2023-01-13	2.090	2.090	1.990	2.020	1.943	289,328,618
2023-01-12	2.130	2.150	2.080	2.090	2.011	152,001,271
2023-01-11	2.140	2.160	2.070	2.120	2.040	173,141,243
2023-01-10	2.070	2.140	2.070	2.110	2.030	119,037,198
2023-01-09	2.130	2.140	2.050	2.070	1.991	209,003,803
2023-01-06	2.000	2.140	1.990	2.090	2.011	389,266,661
2023-01-05	2.020	2.030	1.980	1.990	1.914	208,602,181
2023-01-04	1.990	2.030	1.990	2.010	1.934	116,442,955
2023-01-03	1.980	1.990	1.950	1.980	1.905	97,082,108
2022-12-30	2.030	2.030	1.960	1.980	1.905	124,822,707
2022-12-29	2.070	2.100	1.980	2.010	1.934	157,089,098
2022-12-28	2.010	2.150	1.990	2.110	2.030	723,308,499
2022-12-23	2.010	2.030	1.970	1.990	1.914	143,337,721
2022-12-22	2.050	2.050	1.980	2.030	1.953	88,765,897
2022-12-21	2.000	2.030	1.990	2.020	1.943	71,971,990
2022-12-20	2.070	2.080	1.970	2.000	1.924	146,055,759
2022-12-19	2.080	2.110	2.050	2.070	1.991	82,525,346
2022-12-16	2.060	2.110	2.040	2.080	2.001	186,376,500
2022-12-15	2.120	2.130	2.050	2.080	2.001	118,929,538
2022-12-14	2.140	2.190	2.110	2.120	2.040	119,173,824
2022-12-13	2.080	2.150	2.050	2.140	2.059	125,980,684
2022-12-12	2.060	2.140	2.050	2.080	2.001	591,503,988
2022-12-09	2.100	2.140	2.050	2.060	1.982	239,619,299
2022-12-08	2.080	2.110	2.060	2.100	2.020	217,691,247
2022-12-07	2.150	2.240	2.060	2.060	1.982	260,819,728
2022-12-06	2.150	2.190	2.120	2.140	2.059	185,955,397
2022-12-05	2.230	2.250	2.150	2.180	2.097	362,477,530
2022-12-02	2.380	2.380	2.210	2.260	2.174	289,305,807
2022-12-01	2.440	2.460	2.340	2.380	2.290	745,540,749
2022-11-30	2.190	2.440	2.180	2.440	2.347	1,748,670,666
2022-11-29	2.150	2.180	2.130	2.180	2.097	165,444,420
2022-11-28	2.150	2.160	2.100	2.150	2.068	144,140,357
2022-11-25	2.250	2.250	2.170	2.190	2.107	122,990,756
2022-11-24	2.260	2.280	2.230	2.260	2.174	73,421,869
2022-11-23	2.230	2.280	2.190	2.250	2.165	138,872,900

← NewerPage 16 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.