GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.160	1.190	1.150	1.180	1.180	272,152,202
2025-08-01	1.170	1.230	1.160	1.160	1.160	546,921,620
2025-07-31	1.230	1.230	1.160	1.170	1.170	785,227,509
2025-07-30	1.260	1.290	1.220	1.250	1.250	755,614,912
2025-07-29	1.170	1.260	1.150	1.260	1.260	750,376,406
2025-07-28	1.200	1.200	1.130	1.170	1.170	942,823,137
2025-07-25	1.290	1.320	1.220	1.230	1.230	1,003,532,220
2025-07-24	1.250	1.310	1.240	1.300	1.300	751,171,701
2025-07-23	1.300	1.350	1.240	1.250	1.250	1,141,388,400
2025-07-22	1.210	1.310	1.190	1.280	1.280	1,151,632,295
2025-07-21	1.230	1.230	1.150	1.200	1.200	786,634,848
2025-07-18	1.420	1.420	1.200	1.210	1.210	2,121,419,010
2025-07-17	1.260	1.300	1.220	1.240	1.240	887,644,928
2025-07-16	1.230	1.260	1.200	1.250	1.250	555,960,918
2025-07-15	1.290	1.290	1.200	1.240	1.240	915,291,721
2025-07-14	1.230	1.310	1.220	1.290	1.290	786,403,500
2025-07-11	1.290	1.290	1.210	1.230	1.230	918,289,686
2025-07-10	1.220	1.280	1.200	1.270	1.270	1,081,107,902
2025-07-09	1.210	1.270	1.200	1.220	1.220	980,368,000
2025-07-08	1.120	1.240	1.100	1.230	1.230	2,032,880,347
2025-07-07	1.110	1.130	1.090	1.110	1.110	586,654,000
2025-07-04	1.090	1.140	1.050	1.120	1.120	1,169,435,000
2025-07-03	1.100	1.100	1.030	1.050	1.050	705,259,169
2025-07-02	1.010	1.110	0.970	1.090	1.090	1,808,113,059
2025-06-30	0.970	1.030	0.940	1.000	1.000	728,582,467
2025-06-27	0.910	0.950	0.900	0.930	0.930	373,436,846
2025-06-26	0.910	0.940	0.900	0.910	0.910	244,714,772
2025-06-25	0.890	0.910	0.880	0.910	0.910	222,811,982
2025-06-24	0.870	0.890	0.850	0.880	0.880	161,859,575
2025-06-23	0.860	0.870	0.840	0.860	0.860	146,362,870
2025-06-20	0.870	0.920	0.860	0.870	0.870	377,320,980
2025-06-19	0.880	0.890	0.840	0.870	0.870	212,981,000
2025-06-18	0.880	0.880	0.870	0.870	0.870	69,653,580
2025-06-17	0.870	0.900	0.860	0.870	0.870	162,214,930
2025-06-16	0.870	0.880	0.860	0.870	0.870	111,819,464
2025-06-13	0.880	0.900	0.860	0.860	0.860	150,280,891
2025-06-12	0.900	0.900	0.870	0.870	0.870	276,691,000
2025-06-11	0.860	0.920	0.860	0.900	0.900	403,832,620
2025-06-10	0.870	0.880	0.840	0.860	0.860	339,818,300
2025-06-09	0.820	0.900	0.820	0.870	0.870	360,207,923
2025-06-06	0.840	0.840	0.810	0.820	0.820	97,026,200
2025-06-05	0.830	0.840	0.810	0.840	0.840	112,836,495
2025-06-04	0.810	0.840	0.800	0.820	0.820	140,716,500
2025-06-03	0.800	0.820	0.800	0.810	0.810	193,517,828
2025-06-02	0.820	0.820	0.760	0.800	0.800	213,581,338
2025-05-30	0.840	0.840	0.810	0.820	0.820	176,545,327
2025-05-29	0.830	0.850	0.820	0.840	0.840	118,582,000
2025-05-28	0.860	0.860	0.830	0.830	0.830	98,749,868
2025-05-27	0.870	0.870	0.840	0.850	0.850	87,089,582
2025-05-26	0.870	0.890	0.870	0.870	0.870	104,719,509
2025-05-23	0.870	0.880	0.860	0.860	0.860	127,602,650
2025-05-22	0.900	0.910	0.860	0.860	0.860	269,843,000
2025-05-21	0.850	0.910	0.840	0.910	0.910	323,235,490
2025-05-20	0.810	0.850	0.790	0.840	0.840	271,673,346
2025-05-19	0.830	0.830	0.800	0.810	0.810	131,949,398
2025-05-16	0.860	0.860	0.820	0.830	0.830	226,245,000
2025-05-15	0.900	0.900	0.870	0.870	0.870	128,986,025
2025-05-14	0.890	0.900	0.850	0.900	0.900	337,858,312
2025-05-13	0.870	0.990	0.870	0.880	0.880	956,031,971
2025-05-12	0.800	0.860	0.800	0.850	0.850	339,063,000

← NewerPage 6 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.