GCL-Poly Energy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.055 | 3.105 | 3.016 | 3.036 | 2.849 | 142,483,424 |
| 2022-08-25 | 2.907 | 2.986 | 2.897 | 2.976 | 2.793 | 62,733,207 |
| 2022-08-24 | 2.976 | 3.006 | 2.867 | 2.927 | 2.746 | 144,073,389 |
| 2022-08-23 | 2.986 | 3.036 | 2.956 | 2.956 | 2.774 | 78,315,010 |
| 2022-08-22 | 2.986 | 3.026 | 2.966 | 2.976 | 2.793 | 79,210,372 |
| 2022-08-19 | 2.976 | 3.095 | 2.966 | 3.026 | 2.840 | 125,669,063 |
| 2022-08-18 | 3.016 | 3.036 | 2.946 | 2.966 | 2.784 | 98,887,114 |
| 2022-08-17 | 3.036 | 3.055 | 2.907 | 2.986 | 2.802 | 176,167,405 |
| 2022-08-16 | 3.125 | 3.204 | 2.956 | 3.006 | 2.821 | 307,897,058 |
| 2022-08-15 | 2.897 | 3.046 | 2.897 | 3.016 | 2.830 | 228,554,842 |
| 2022-08-12 | 2.927 | 2.946 | 2.857 | 2.887 | 2.709 | 295,836,606 |
| 2022-08-11 | 3.125 | 3.155 | 2.976 | 3.046 | 2.858 | 194,227,802 |
| 2022-08-10 | 3.135 | 3.135 | 3.046 | 3.095 | 2.905 | 121,125,413 |
| 2022-08-09 | 3.105 | 3.175 | 3.055 | 3.135 | 2.942 | 168,654,595 |
| 2022-08-08 | 3.115 | 3.115 | 3.036 | 3.095 | 2.905 | 122,488,792 |
| 2022-08-05 | 3.194 | 3.204 | 3.095 | 3.125 | 2.933 | 96,977,298 |
| 2022-08-04 | 3.145 | 3.184 | 3.095 | 3.155 | 2.961 | 149,457,183 |
| 2022-08-03 | 3.165 | 3.244 | 2.927 | 3.095 | 2.905 | 460,484,576 |
| 2022-08-02 | 3.254 | 3.274 | 3.046 | 3.125 | 2.933 | 296,031,090 |
| 2022-08-01 | 3.323 | 3.363 | 3.175 | 3.333 | 3.128 | 287,639,978 |
| 2022-07-29 | 3.542 | 3.571 | 3.373 | 3.403 | 3.193 | 186,062,140 |
| 2022-07-28 | 3.661 | 3.661 | 3.502 | 3.522 | 3.305 | 141,942,476 |
| 2022-07-27 | 3.690 | 3.720 | 3.522 | 3.591 | 3.370 | 218,123,253 |
| 2022-07-26 | 3.502 | 3.760 | 3.482 | 3.710 | 3.482 | 460,530,571 |
| 2022-07-25 | 3.522 | 3.581 | 3.333 | 3.452 | 3.240 | 293,669,662 |
| 2022-07-22 | 3.512 | 3.591 | 3.482 | 3.522 | 3.305 | 128,478,241 |
| 2022-07-21 | 3.601 | 3.621 | 3.432 | 3.492 | 3.277 | 206,241,171 |
| 2022-07-20 | 3.671 | 3.680 | 3.571 | 3.601 | 3.379 | 146,535,461 |
| 2022-07-19 | 3.760 | 3.809 | 3.551 | 3.611 | 3.389 | 185,139,589 |
| 2022-07-18 | 3.809 | 3.849 | 3.641 | 3.760 | 3.528 | 161,471,530 |
| 2022-07-15 | 3.760 | 3.869 | 3.720 | 3.780 | 3.547 | 268,314,392 |
| 2022-07-14 | 3.631 | 3.750 | 3.631 | 3.740 | 3.510 | 175,461,203 |
| 2022-07-13 | 3.621 | 3.661 | 3.522 | 3.611 | 3.389 | 209,251,159 |
| 2022-07-12 | 3.680 | 3.710 | 3.522 | 3.641 | 3.417 | 257,030,507 |
| 2022-07-11 | 3.859 | 3.859 | 3.591 | 3.720 | 3.491 | 276,520,056 |
| 2022-07-08 | 3.879 | 3.958 | 3.780 | 3.849 | 3.612 | 268,366,239 |
| 2022-07-07 | 3.819 | 3.829 | 3.700 | 3.780 | 3.547 | 212,018,237 |
| 2022-07-06 | 3.819 | 3.909 | 3.720 | 3.799 | 3.566 | 209,483,200 |
| 2022-07-05 | 3.889 | 3.958 | 3.799 | 3.829 | 3.594 | 251,075,102 |
| 2022-07-04 | 3.700 | 3.889 | 3.661 | 3.859 | 3.622 | 363,300,024 |
| 2022-06-30 | 3.740 | 3.819 | 3.651 | 3.760 | 3.528 | 209,990,497 |
| 2022-06-29 | 3.819 | 3.889 | 3.690 | 3.740 | 3.510 | 279,378,893 |
| 2022-06-28 | 3.770 | 3.919 | 3.641 | 3.889 | 3.649 | 344,308,097 |
| 2022-06-27 | 3.760 | 3.889 | 3.680 | 3.750 | 3.519 | 425,067,378 |
| 2022-06-24 | 3.373 | 3.760 | 3.353 | 3.710 | 3.482 | 710,399,173 |
| 2022-06-23 | 3.323 | 3.373 | 3.244 | 3.343 | 3.137 | 216,463,003 |
| 2022-06-22 | 3.303 | 3.393 | 3.274 | 3.294 | 3.091 | 252,929,928 |
| 2022-06-21 | 3.313 | 3.343 | 3.165 | 3.274 | 3.072 | 213,646,680 |
| 2022-06-20 | 3.373 | 3.423 | 3.274 | 3.274 | 3.072 | 212,425,110 |
| 2022-06-17 | 3.175 | 3.343 | 3.155 | 3.294 | 3.091 | 479,491,763 |
| 2022-06-16 | 3.204 | 3.234 | 3.075 | 3.135 | 2.942 | 271,885,126 |
| 2022-06-15 | 3.254 | 3.373 | 3.135 | 3.165 | 2.970 | 304,074,280 |
| 2022-06-14 | 3.284 | 3.383 | 3.204 | 3.274 | 3.072 | 383,971,398 |
| 2022-06-13 | 3.214 | 3.452 | 3.194 | 3.323 | 3.119 | 552,531,462 |
| 2022-06-10 | 3.055 | 3.373 | 3.055 | 3.303 | 3.100 | 497,850,899 |
| 2022-06-09 | 3.105 | 3.294 | 3.075 | 3.135 | 2.942 | 483,635,733 |
| 2022-06-08 | 2.927 | 3.125 | 2.897 | 3.105 | 2.914 | 545,899,778 |
| 2022-06-07 | 2.867 | 2.966 | 2.847 | 2.897 | 2.719 | 361,275,903 |
| 2022-06-06 | 2.827 | 2.857 | 2.768 | 2.837 | 2.663 | 381,687,405 |
| 2022-06-02 | 2.728 | 2.827 | 2.708 | 2.788 | 2.616 | 135,764,699 |
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.