GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.857	2.927	2.827	2.857	2.681	97,851,831
2022-03-01	2.936	3.016	2.827	2.877	2.700	179,499,268
2022-02-28	2.847	2.907	2.718	2.837	2.663	184,258,195
2022-02-25	2.877	2.946	2.817	2.857	2.681	187,852,497
2022-02-24	2.917	3.055	2.768	2.778	2.607	367,213,657
2022-02-23	2.877	2.996	2.837	2.956	2.774	300,456,418
2022-02-22	2.678	2.887	2.619	2.847	2.672	286,272,837
2022-02-21	2.599	2.718	2.540	2.698	2.532	182,324,473
2022-02-18	2.569	2.659	2.550	2.619	2.458	152,897,796
2022-02-17	2.520	2.629	2.510	2.579	2.421	157,641,096
2022-02-16	2.480	2.619	2.470	2.500	2.346	172,779,084
2022-02-15	2.381	2.470	2.361	2.421	2.272	72,143,836
2022-02-14	2.440	2.450	2.361	2.381	2.234	94,487,679
2022-02-11	2.490	2.530	2.430	2.440	2.290	125,806,145
2022-02-10	2.678	2.688	2.530	2.540	2.383	216,413,565
2022-02-09	2.500	2.550	2.460	2.470	2.318	73,560,342
2022-02-08	2.411	2.490	2.381	2.470	2.318	79,930,588
2022-02-07	2.391	2.470	2.361	2.411	2.262	88,877,399
2022-02-04	2.371	2.401	2.311	2.361	2.216	60,105,145
2022-01-31	2.311	2.311	2.311	2.311	2.169	0
2022-01-28	2.381	2.391	2.222	2.321	2.179	175,162,407
2022-01-27	2.460	2.500	2.331	2.391	2.244	124,207,799
2022-01-26	2.440	2.550	2.440	2.490	2.337	88,258,761
2022-01-25	2.470	2.510	2.391	2.421	2.272	141,893,764
2022-01-24	2.490	2.579	2.480	2.510	2.355	147,522,955
2022-01-21	2.421	2.520	2.381	2.450	2.300	111,479,205
2022-01-20	2.540	2.559	2.411	2.430	2.281	243,817,453
2022-01-19	2.599	2.609	2.540	2.540	2.383	122,778,793
2022-01-18	2.619	2.678	2.579	2.619	2.458	66,405,030
2022-01-17	2.629	2.639	2.569	2.629	2.467	78,287,111
2022-01-14	2.559	2.619	2.520	2.609	2.449	89,964,073
2022-01-13	2.639	2.688	2.579	2.589	2.430	78,729,199
2022-01-12	2.619	2.688	2.599	2.639	2.476	135,626,265
2022-01-11	2.639	2.678	2.579	2.629	2.467	98,806,851
2022-01-10	2.669	2.698	2.579	2.669	2.504	118,275,902
2022-01-07	2.669	2.748	2.639	2.698	2.532	151,244,594
2022-01-06	2.629	2.718	2.599	2.659	2.495	188,132,874
2022-01-05	2.877	2.877	2.669	2.698	2.532	184,585,140
2022-01-04	2.976	3.006	2.837	2.857	2.681	160,692,660
2022-01-03	2.788	2.996	2.748	2.917	2.737	283,984,047
2021-12-31	2.817	2.867	2.778	2.807	2.635	109,377,174
2021-12-30	2.807	2.847	2.708	2.788	2.616	106,919,745
2021-12-29	2.798	2.837	2.728	2.827	2.653	157,030,381
2021-12-28	2.530	2.827	2.530	2.778	2.607	308,830,430
2021-12-24	2.619	2.708	2.550	2.589	2.430	215,241,021
2021-12-23	2.530	2.540	2.411	2.500	2.346	198,931,891
2021-12-22	2.569	2.609	2.361	2.430	2.281	282,725,653
2021-12-21	2.302	2.559	2.212	2.530	2.374	390,390,647
2021-12-20	2.619	2.629	2.292	2.311	2.169	502,224,210
2021-12-17	2.857	2.857	2.589	2.619	2.458	246,722,282
2021-12-16	2.897	2.986	2.778	2.817	2.644	227,300,260
2021-12-15	2.768	3.016	2.738	2.867	2.691	987,203,595
2021-12-14	2.629	2.639	2.371	2.530	2.374	256,258,901
2021-12-13	2.678	2.698	2.599	2.619	2.458	125,595,778
2021-12-10	2.629	2.718	2.589	2.659	2.495	177,270,994
2021-12-09	2.698	2.718	2.589	2.599	2.439	172,359,843
2021-12-08	2.688	2.768	2.659	2.688	2.523	149,482,133
2021-12-07	2.728	2.748	2.609	2.649	2.486	132,431,116
2021-12-06	2.569	2.768	2.559	2.659	2.495	193,894,063
2021-12-03	2.708	2.738	2.550	2.669	2.504	167,607,515

← NewerPage 20 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.