GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.807	2.807	2.718	2.738	2.570	99,667,004
2022-05-31	2.708	2.807	2.688	2.798	2.625	386,824,649
2022-05-30	2.678	2.708	2.609	2.688	2.523	175,111,502
2022-05-27	2.698	2.758	2.629	2.649	2.486	183,976,409
2022-05-26	2.718	2.728	2.609	2.639	2.476	193,886,466
2022-05-25	2.688	2.688	2.579	2.678	2.514	151,037,290
2022-05-24	2.629	2.778	2.609	2.678	2.514	483,571,433
2022-05-23	2.579	2.629	2.510	2.619	2.458	233,346,960
2022-05-20	2.559	2.619	2.530	2.599	2.439	240,315,556
2022-05-19	2.331	2.589	2.311	2.530	2.374	399,652,047
2022-05-18	2.411	2.430	2.341	2.391	2.244	90,214,887
2022-05-17	2.351	2.421	2.341	2.411	2.262	177,395,510
2022-05-16	2.361	2.411	2.272	2.331	2.188	188,289,302
2022-05-13	2.331	2.341	2.222	2.321	2.179	194,476,006
2022-05-12	2.311	2.391	2.252	2.262	2.123	152,602,222
2022-05-11	2.272	2.411	2.252	2.341	2.197	164,518,185
2022-05-10	2.232	2.302	2.123	2.262	2.123	252,509,468
2022-05-06	2.311	2.371	2.292	2.311	2.169	204,595,696
2022-05-05	2.480	2.500	2.391	2.391	2.244	127,602,494
2022-05-04	2.510	2.520	2.411	2.430	2.281	83,977,340
2022-05-03	2.520	2.520	2.430	2.510	2.355	53,429,060
2022-04-29	2.480	2.540	2.460	2.520	2.365	109,934,472
2022-04-28	2.490	2.500	2.421	2.480	2.327	79,446,971
2022-04-27	2.381	2.550	2.341	2.470	2.318	312,090,333
2022-04-26	2.421	2.450	2.361	2.361	2.216	171,786,245
2022-04-25	2.480	2.490	2.361	2.361	2.216	255,851,282
2022-04-22	2.430	2.559	2.411	2.520	2.365	138,443,044
2022-04-21	2.678	2.678	2.450	2.490	2.337	279,692,536
2022-04-20	2.758	2.778	2.589	2.599	2.439	188,698,462
2022-04-19	2.579	2.728	2.550	2.698	2.532	327,814,700
2022-04-14	2.520	2.639	2.500	2.609	2.449	244,614,800
2022-04-13	2.391	2.520	2.381	2.490	2.337	159,129,352
2022-04-12	2.411	2.450	2.341	2.411	2.262	153,160,259
2022-04-11	2.490	2.490	2.361	2.391	2.244	257,539,017
2022-04-08	2.520	2.540	2.470	2.490	2.337	125,878,483
2022-04-07	2.550	2.609	2.500	2.510	2.355	169,977,878
2022-04-06	2.649	2.659	2.540	2.550	2.393	244,811,722
2022-04-04	2.678	2.698	2.609	2.659	2.495	90,851,153
2022-04-01	2.619	2.698	2.599	2.649	2.486	132,620,347
2022-03-31	2.847	2.857	2.639	2.669	2.504	245,080,961
2022-03-30	2.579	2.877	2.579	2.867	2.691	732,294,234
2022-03-29	2.480	2.579	2.411	2.540	2.383	255,961,333
2022-03-28	2.401	2.500	2.331	2.480	2.327	243,238,440
2022-03-25	2.490	2.520	2.381	2.411	2.262	221,752,983
2022-03-24	2.520	2.559	2.470	2.500	2.346	171,053,309
2022-03-23	2.540	2.649	2.510	2.540	2.383	274,277,845
2022-03-22	2.540	2.559	2.500	2.520	2.365	121,469,967
2022-03-21	2.619	2.639	2.510	2.510	2.355	180,619,539
2022-03-18	2.470	2.609	2.450	2.609	2.449	702,065,855
2022-03-17	2.659	2.678	2.460	2.520	2.365	488,535,594
2022-03-16	2.371	2.579	2.282	2.579	2.421	719,398,895
2022-03-15	2.381	2.510	2.252	2.262	2.123	594,792,906
2022-03-14	2.639	2.698	2.460	2.490	2.337	484,233,567
2022-03-11	2.738	2.758	2.629	2.718	2.551	360,916,843
2022-03-10	2.688	2.857	2.649	2.837	2.663	573,269,723
2022-03-09	2.698	2.718	2.411	2.559	2.402	525,368,306
2022-03-08	2.708	2.798	2.579	2.629	2.467	419,097,543
2022-03-07	3.046	3.046	2.678	2.708	2.542	540,921,616
2022-03-04	2.877	2.966	2.778	2.897	2.719	275,935,689
2022-03-03	2.877	2.996	2.857	2.946	2.765	173,729,853

← NewerPage 19 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.