GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.380	1.410	1.350	1.380	1.380	1,199,348,337
2025-10-28	1.330	1.350	1.300	1.320	1.320	433,519,669
2025-10-27	1.300	1.330	1.300	1.320	1.320	404,993,696
2025-10-24	1.290	1.310	1.270	1.290	1.290	322,829,233
2025-10-23	1.260	1.290	1.230	1.290	1.290	483,622,779
2025-10-22	1.280	1.290	1.260	1.260	1.260	355,890,749
2025-10-21	1.280	1.310	1.270	1.280	1.280	366,851,200
2025-10-20	1.320	1.320	1.260	1.270	1.270	596,382,805
2025-10-17	1.440	1.460	1.280	1.290	1.290	1,449,635,124
2025-10-16	1.350	1.390	1.330	1.380	1.380	921,581,000
2025-10-15	1.290	1.350	1.270	1.330	1.330	791,280,880
2025-10-14	1.260	1.340	1.250	1.260	1.260	828,908,515
2025-10-13	1.260	1.270	1.210	1.250	1.250	682,318,028
2025-10-10	1.360	1.380	1.300	1.300	1.300	657,755,990
2025-10-09	1.330	1.410	1.300	1.360	1.360	965,789,721
2025-10-08	1.340	1.350	1.300	1.340	1.340	182,559,778
2025-10-06	1.350	1.360	1.320	1.330	1.330	147,321,000
2025-10-03	1.330	1.360	1.320	1.350	1.350	189,196,370
2025-10-02	1.310	1.360	1.290	1.330	1.330	290,809,600
2025-09-30	1.290	1.330	1.280	1.310	1.310	436,323,157
2025-09-29	1.260	1.300	1.250	1.290	1.290	330,846,299
2025-09-26	1.280	1.310	1.260	1.260	1.260	388,461,816
2025-09-25	1.330	1.340	1.280	1.280	1.280	354,536,023
2025-09-24	1.260	1.320	1.250	1.300	1.300	370,238,398
2025-09-23	1.290	1.300	1.250	1.260	1.260	356,425,000
2025-09-22	1.330	1.330	1.280	1.290	1.290	553,261,501
2025-09-19	1.370	1.400	1.330	1.330	1.330	584,700,098
2025-09-18	1.410	1.430	1.340	1.360	1.360	899,024,011
2025-09-17	1.330	1.410	1.290	1.390	1.390	1,009,055,152
2025-09-16	1.280	1.350	1.270	1.310	1.310	968,469,884
2025-09-15	1.270	1.300	1.230	1.260	1.260	585,240,441
2025-09-12	1.330	1.340	1.260	1.270	1.270	890,097,530
2025-09-11	1.330	1.350	1.310	1.320	1.320	522,442,862
2025-09-10	1.370	1.370	1.320	1.330	1.330	646,644,933
2025-09-09	1.450	1.450	1.360	1.390	1.390	799,597,000
2025-09-08	1.480	1.490	1.400	1.440	1.440	871,638,000
2025-09-05	1.340	1.470	1.340	1.470	1.470	1,585,319,939
2025-09-04	1.300	1.370	1.300	1.310	1.310	956,808,001
2025-09-03	1.310	1.310	1.250	1.290	1.290	540,015,234
2025-09-02	1.290	1.360	1.270	1.300	1.300	959,938,225
2025-09-01	1.260	1.290	1.240	1.280	1.280	858,425,401
2025-08-29	1.200	1.270	1.180	1.250	1.250	727,839,400
2025-08-28	1.190	1.220	1.170	1.190	1.190	399,719,366
2025-08-27	1.250	1.280	1.180	1.180	1.180	563,581,711
2025-08-26	1.240	1.280	1.230	1.250	1.250	558,239,317
2025-08-25	1.210	1.260	1.200	1.240	1.240	580,825,132
2025-08-22	1.170	1.210	1.160	1.190	1.190	340,282,609
2025-08-21	1.190	1.210	1.160	1.180	1.180	330,719,498
2025-08-20	1.200	1.230	1.170	1.180	1.180	414,365,136
2025-08-19	1.270	1.280	1.180	1.190	1.190	589,558,000
2025-08-18	1.260	1.300	1.250	1.260	1.260	613,771,692
2025-08-15	1.150	1.250	1.150	1.250	1.250	939,696,615
2025-08-14	1.180	1.200	1.140	1.150	1.150	522,068,852
2025-08-13	1.190	1.200	1.170	1.180	1.180	374,397,202
2025-08-12	1.210	1.210	1.170	1.180	1.180	320,927,608
2025-08-11	1.150	1.220	1.140	1.200	1.200	763,976,020
2025-08-08	1.140	1.160	1.130	1.140	1.140	287,234,958
2025-08-07	1.170	1.190	1.120	1.130	1.130	581,989,122
2025-08-06	1.190	1.190	1.160	1.170	1.170	353,192,900
2025-08-05	1.190	1.210	1.160	1.180	1.180	372,763,097

← NewerPage 5 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.