GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.940	0.970	0.930	0.950	0.950	233,504,797
2026-04-28	0.960	0.970	0.920	0.940	0.940	254,481,703
2026-04-27	0.990	1.000	0.960	0.960	0.960	299,540,906
2026-04-24	0.990	1.000	0.970	1.000	1.000	157,114,000
2026-04-23	1.010	1.020	0.980	0.990	0.990	252,034,000
2026-04-22	1.020	1.030	1.000	1.000	1.000	159,630,594
2026-04-21	1.020	1.030	1.010	1.020	1.020	167,948,984
2026-04-20	0.970	1.030	0.960	1.010	1.010	347,325,781
2026-04-17	0.980	0.980	0.950	0.970	0.970	185,679,109
2026-04-16	0.990	1.000	0.960	0.980	0.980	202,199,016
2026-04-15	0.960	0.990	0.960	0.980	0.980	255,376,297
2026-04-14	1.010	1.010	0.940	0.950	0.950	425,375,625
2026-04-13	0.980	1.020	0.960	1.000	1.000	523,751,188
2026-04-10	0.980	1.010	0.980	0.980	0.980	201,567,812
2026-04-09	0.970	0.990	0.960	0.980	0.980	241,912,797
2026-04-08	0.970	0.990	0.960	0.970	0.970	253,356,984
2026-04-02	0.940	0.940	0.910	0.940	0.940	224,183,703
2026-04-01	0.890	0.930	0.870	0.930	0.930	417,314,312
2026-03-31	0.860	0.890	0.840	0.860	0.860	304,218,594
2026-03-30	0.890	0.900	0.860	0.890	0.890	253,870,406
2026-03-27	0.890	0.910	0.880	0.900	0.900	226,549,109
2026-03-26	0.930	0.940	0.900	0.900	0.900	189,116,984
2026-03-25	0.940	0.950	0.920	0.930	0.930	256,384,500
2026-03-24	0.920	0.930	0.880	0.930	0.930	313,505,969
2026-03-23	0.960	0.970	0.880	0.910	0.910	852,434,688
2026-03-20	1.010	1.030	0.950	0.990	0.990	705,914,250
2026-03-19	1.040	1.050	1.000	1.000	1.000	459,714,094
2026-03-18	1.040	1.060	1.040	1.060	1.060	180,608,797
2026-03-17	1.060	1.080	1.040	1.040	1.040	239,120,984
2026-03-16	1.070	1.070	1.050	1.050	1.050	271,525,594
2026-03-13	1.090	1.100	1.060	1.070	1.070	310,504,500
2026-03-12	1.140	1.150	1.090	1.100	1.100	368,255,531
2026-03-11	1.110	1.160	1.110	1.140	1.140	364,258,875
2026-03-10	1.110	1.130	1.060	1.100	1.100	389,956,812
2026-03-09	1.060	1.100	1.020	1.090	1.090	464,307,250
2026-03-06	1.060	1.100	1.030	1.080	1.080	423,817,281
2026-03-05	1.080	1.100	1.050	1.060	1.060	256,085,297
2026-03-04	1.100	1.120	1.050	1.060	1.060	433,682,719
2026-03-03	1.170	1.200	1.100	1.110	1.110	436,233,281
2026-03-02	1.170	1.170	1.140	1.160	1.160	315,116,812
2026-02-27	1.210	1.220	1.180	1.200	1.200	255,448,891
2026-02-26	1.240	1.250	1.200	1.210	1.210	309,035,594
2026-02-25	1.210	1.280	1.200	1.240	1.240	562,454,188
2026-02-24	1.210	1.240	1.190	1.210	1.210	331,976,094
2026-02-23	1.220	1.240	1.200	1.230	1.230	155,850,703
2026-02-20	1.210	1.220	1.180	1.210	1.210	90,567,344
2026-02-16	1.200	1.220	1.170	1.210	1.210	87,708,000
2026-02-13	1.190	1.210	1.180	1.200	1.200	259,649,594
2026-02-12	1.200	1.210	1.180	1.210	1.210	269,479,906
2026-02-11	1.190	1.210	1.170	1.200	1.200	316,839,094
2026-02-10	1.180	1.210	1.160	1.190	1.190	574,227,938
2026-02-09	1.170	1.220	1.160	1.180	1.180	1,032,320,000
2026-02-06	1.090	1.150	1.080	1.110	1.110	405,313,406
2026-02-05	1.140	1.190	1.100	1.100	1.100	1,197,267,100
2026-02-04	1.050	1.110	1.050	1.080	1.080	489,409,000
2026-02-03	1.050	1.070	1.040	1.050	1.050	201,925,203
2026-02-02	1.070	1.080	1.030	1.040	1.040	372,357,906
2026-01-30	1.110	1.110	1.070	1.080	1.080	338,911,688
2026-01-29	1.120	1.140	1.110	1.120	1.120	239,720,000
2026-01-28	1.120	1.130	1.100	1.130	1.130	255,471,297

← NewerPage 3 of 21 · 1,233 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.