GCL-Poly Energy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.130 | 1.140 | 1.090 | 1.120 | 1.120 | 412,777,781 |
| 2026-01-26 | 1.200 | 1.210 | 1.110 | 1.130 | 1.130 | 626,819,125 |
| 2026-01-23 | 1.070 | 1.170 | 1.060 | 1.170 | 1.170 | 1,004,408,900 |
| 2026-01-22 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 140,300,500 |
| 2026-01-21 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 134,453,703 |
| 2026-01-20 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 171,283,812 |
| 2026-01-19 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 153,228,500 |
| 2026-01-16 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 134,449,594 |
| 2026-01-15 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 156,319,500 |
| 2026-01-14 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 314,991,812 |
| 2026-01-13 | 1.100 | 1.110 | 1.060 | 1.070 | 1.070 | 312,317,000 |
| 2026-01-12 | 1.050 | 1.100 | 1.030 | 1.090 | 1.090 | 556,896,500 |
| 2026-01-09 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 1,282,914,000 |
| 2026-01-08 | 1.170 | 1.190 | 1.130 | 1.140 | 1.140 | 523,596,094 |
| 2026-01-07 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 394,397,781 |
| 2026-01-06 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 426,347,250 |
| 2026-01-05 | 1.090 | 1.140 | 1.080 | 1.130 | 1.130 | 467,975,812 |
| 2026-01-02 | 1.070 | 1.120 | 1.060 | 1.110 | 1.110 | 125,516,000 |
| 2025-12-31 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 262,014,000 |
| 2025-12-30 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 383,128,594 |
| 2025-12-29 | 1.100 | 1.130 | 1.090 | 1.110 | 1.110 | 436,593,594 |
| 2025-12-24 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 235,705,203 |
| 2025-12-23 | 1.100 | 1.110 | 1.070 | 1.090 | 1.090 | 246,728,406 |
| 2025-12-22 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 235,035,812 |
| 2025-12-19 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 375,629,000 |
| 2025-12-18 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 161,438,797 |
| 2025-12-17 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 234,284,297 |
| 2025-12-16 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 249,412,094 |
| 2025-12-15 | 1.070 | 1.110 | 1.060 | 1.070 | 1.070 | 327,491,541 |
| 2025-12-12 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 354,545,090 |
| 2025-12-11 | 1.130 | 1.140 | 1.030 | 1.050 | 1.050 | 998,435,606 |
| 2025-12-10 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 596,621,932 |
| 2025-12-09 | 1.150 | 1.200 | 1.110 | 1.180 | 1.180 | 697,002,000 |
| 2025-12-08 | 1.150 | 1.160 | 1.120 | 1.150 | 1.150 | 341,050,563 |
| 2025-12-05 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 163,029,630 |
| 2025-12-04 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 201,879,672 |
| 2025-12-03 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 179,237,052 |
| 2025-12-02 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 361,931,553 |
| 2025-12-01 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 185,227,258 |
| 2025-11-28 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 145,904,000 |
| 2025-11-27 | 1.150 | 1.190 | 1.140 | 1.160 | 1.160 | 275,057,000 |
| 2025-11-26 | 1.160 | 1.200 | 1.150 | 1.150 | 1.150 | 361,524,000 |
| 2025-11-25 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 226,553,544 |
| 2025-11-24 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 537,879,164 |
| 2025-11-21 | 1.150 | 1.170 | 1.120 | 1.130 | 1.130 | 866,276,637 |
| 2025-11-20 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 483,552,858 |
| 2025-11-19 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 382,456,562 |
| 2025-11-18 | 1.270 | 1.270 | 1.200 | 1.230 | 1.230 | 681,578,575 |
| 2025-11-17 | 1.310 | 1.320 | 1.250 | 1.270 | 1.270 | 625,705,789 |
| 2025-11-14 | 1.310 | 1.380 | 1.300 | 1.310 | 1.310 | 607,682,600 |
| 2025-11-13 | 1.320 | 1.360 | 1.300 | 1.330 | 1.330 | 605,380,321 |
| 2025-11-12 | 1.420 | 1.420 | 1.250 | 1.320 | 1.320 | 2,353,463,222 |
| 2025-11-11 | 1.480 | 1.510 | 1.410 | 1.420 | 1.420 | 829,914,399 |
| 2025-11-10 | 1.470 | 1.500 | 1.420 | 1.470 | 1.470 | 800,364,725 |
| 2025-11-07 | 1.370 | 1.490 | 1.350 | 1.470 | 1.470 | 1,898,844,167 |
| 2025-11-06 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 602,377,759 |
| 2025-11-05 | 1.320 | 1.370 | 1.290 | 1.370 | 1.370 | 498,972,829 |
| 2025-11-04 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 535,351,584 |
| 2025-11-03 | 1.380 | 1.400 | 1.340 | 1.390 | 1.390 | 713,587,560 |
| 2025-10-31 | 1.380 | 1.410 | 1.350 | 1.360 | 1.360 | 458,482,186 |
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.