GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.810	0.810	0.770	0.800	0.800	158,613,675
2025-05-08	0.800	0.810	0.750	0.800	0.800	452,890,796
2025-05-07	0.790	0.820	0.780	0.800	0.800	262,278,000
2025-05-06	0.810	0.820	0.780	0.780	0.780	214,150,599
2025-05-02	0.790	0.810	0.780	0.810	0.810	72,026,000
2025-04-30	0.790	0.800	0.770	0.790	0.790	197,984,800
2025-04-29	0.790	0.810	0.780	0.790	0.790	141,224,000
2025-04-28	0.810	0.810	0.780	0.790	0.790	129,421,000
2025-04-25	0.810	0.830	0.800	0.810	0.810	120,691,200
2025-04-24	0.800	0.810	0.790	0.800	0.800	55,178,000
2025-04-23	0.810	0.820	0.790	0.800	0.800	138,634,288
2025-04-22	0.760	0.800	0.750	0.790	0.790	196,704,477
2025-04-17	0.790	0.800	0.770	0.780	0.780	93,543,000
2025-04-16	0.830	0.830	0.780	0.790	0.790	224,252,261
2025-04-15	0.840	0.850	0.820	0.830	0.830	134,558,400
2025-04-14	0.830	0.850	0.820	0.840	0.840	223,836,908
2025-04-11	0.780	0.820	0.770	0.810	0.810	242,615,827
2025-04-10	0.810	0.830	0.770	0.780	0.780	324,908,879
2025-04-09	0.690	0.770	0.670	0.750	0.750	410,945,038
2025-04-08	0.750	0.770	0.710	0.730	0.730	526,740,406
2025-04-07	0.870	0.880	0.710	0.730	0.730	1,141,120,972
2025-04-03	0.950	0.970	0.930	0.950	0.950	349,164,817
2025-04-02	0.980	0.990	0.960	0.970	0.970	287,403,926
2025-04-01	0.980	1.000	0.950	0.970	0.970	451,051,000
2025-03-31	1.000	1.030	0.970	0.980	0.980	400,471,314
2025-03-28	1.000	1.010	0.980	1.000	1.000	233,237,616
2025-03-27	1.030	1.030	0.980	1.010	1.010	462,694,545
2025-03-26	1.040	1.050	1.020	1.030	1.030	311,481,118
2025-03-25	1.030	1.050	1.010	1.030	1.030	195,246,113
2025-03-24	1.050	1.050	1.010	1.030	1.030	329,679,523
2025-03-21	1.080	1.110	1.040	1.050	1.050	579,791,009
2025-03-20	1.110	1.110	1.090	1.090	1.090	152,837,690
2025-03-19	1.110	1.120	1.100	1.110	1.110	193,374,931
2025-03-18	1.140	1.150	1.100	1.120	1.120	395,158,750
2025-03-17	1.140	1.170	1.130	1.130	1.130	321,629,973
2025-03-14	1.100	1.140	1.080	1.130	1.130	360,145,795
2025-03-13	1.150	1.150	1.060	1.100	1.100	872,252,710
2025-03-12	1.190	1.200	1.140	1.150	1.150	320,390,504
2025-03-11	1.200	1.210	1.170	1.180	1.180	223,586,009
2025-03-10	1.210	1.230	1.200	1.210	1.210	163,994,184
2025-03-07	1.210	1.250	1.200	1.220	1.220	283,986,334
2025-03-06	1.230	1.240	1.200	1.220	1.220	292,009,630
2025-03-05	1.250	1.270	1.200	1.220	1.220	302,313,000
2025-03-04	1.240	1.260	1.230	1.240	1.240	233,165,329
2025-03-03	1.230	1.320	1.210	1.260	1.260	627,038,421
2025-02-28	1.260	1.290	1.210	1.240	1.240	312,310,203
2025-02-27	1.310	1.320	1.240	1.270	1.270	341,766,222
2025-02-26	1.260	1.300	1.240	1.290	1.290	508,916,087
2025-02-25	1.190	1.260	1.180	1.240	1.240	507,770,183
2025-02-24	1.230	1.240	1.190	1.220	1.220	363,639,042
2025-02-21	1.250	1.250	1.180	1.240	1.240	456,693,517
2025-02-20	1.270	1.270	1.230	1.230	1.230	287,694,321
2025-02-19	1.190	1.290	1.170	1.270	1.270	581,143,404
2025-02-18	1.190	1.250	1.170	1.200	1.200	404,868,647
2025-02-17	1.170	1.190	1.140	1.180	1.180	517,567,556
2025-02-14	1.170	1.200	1.150	1.170	1.170	351,960,144
2025-02-13	1.200	1.230	1.160	1.170	1.170	341,638,155
2025-02-12	1.200	1.220	1.170	1.190	1.190	304,430,027
2025-02-11	1.270	1.280	1.190	1.190	1.190	425,695,378
2025-02-10	1.290	1.300	1.240	1.270	1.270	670,634,516

← NewerPage 7 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.