GCL-Poly Energy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.170 | 1.350 | 1.170 | 1.300 | 1.300 | 1,199,460,674 |
| 2025-02-06 | 1.170 | 1.180 | 1.130 | 1.170 | 1.170 | 368,286,934 |
| 2025-02-05 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 205,382,722 |
| 2025-02-04 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 107,496,535 |
| 2025-02-03 | 1.220 | 1.230 | 1.170 | 1.210 | 1.210 | 132,963,247 |
| 2025-01-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-01-27 | 1.220 | 1.250 | 1.200 | 1.210 | 1.210 | 179,336,500 |
| 2025-01-24 | 1.180 | 1.230 | 1.170 | 1.220 | 1.220 | 233,243,900 |
| 2025-01-23 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 163,052,974 |
| 2025-01-22 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 248,975,468 |
| 2025-01-21 | 1.130 | 1.140 | 1.090 | 1.140 | 1.140 | 312,401,596 |
| 2025-01-20 | 1.160 | 1.170 | 1.110 | 1.130 | 1.130 | 248,550,474 |
| 2025-01-17 | 1.180 | 1.190 | 1.130 | 1.160 | 1.160 | 280,808,262 |
| 2025-01-16 | 1.160 | 1.200 | 1.140 | 1.180 | 1.180 | 374,706,000 |
| 2025-01-15 | 1.100 | 1.220 | 1.100 | 1.150 | 1.150 | 510,353,725 |
| 2025-01-14 | 1.070 | 1.110 | 1.070 | 1.100 | 1.100 | 167,857,229 |
| 2025-01-13 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 110,986,766 |
| 2025-01-10 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 93,836,685 |
| 2025-01-09 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 135,862,510 |
| 2025-01-08 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 251,618,795 |
| 2025-01-07 | 1.080 | 1.140 | 1.070 | 1.100 | 1.100 | 325,394,000 |
| 2025-01-06 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 167,990,666 |
| 2025-01-03 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 213,417,927 |
| 2025-01-02 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 240,102,700 |
| 2024-12-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-12-30 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 327,936,166 |
| 2024-12-27 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 437,003,851 |
| 2024-12-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-12-23 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 315,877,302 |
| 2024-12-20 | 1.130 | 1.140 | 1.080 | 1.100 | 1.100 | 580,562,531 |
| 2024-12-19 | 1.150 | 1.160 | 1.080 | 1.130 | 1.130 | 850,087,336 |
| 2024-12-18 | 1.220 | 1.240 | 1.190 | 1.210 | 1.210 | 198,469,730 |
| 2024-12-17 | 1.230 | 1.240 | 1.210 | 1.210 | 1.210 | 171,995,281 |
| 2024-12-16 | 1.260 | 1.270 | 1.220 | 1.240 | 1.240 | 243,963,000 |
| 2024-12-13 | 1.250 | 1.300 | 1.240 | 1.260 | 1.260 | 278,391,037 |
| 2024-12-12 | 1.250 | 1.290 | 1.230 | 1.260 | 1.260 | 296,441,379 |
| 2024-12-11 | 1.260 | 1.290 | 1.230 | 1.260 | 1.260 | 300,143,649 |
| 2024-12-10 | 1.370 | 1.390 | 1.250 | 1.260 | 1.260 | 483,166,898 |
| 2024-12-09 | 1.320 | 1.340 | 1.280 | 1.340 | 1.340 | 328,628,612 |
| 2024-12-06 | 1.370 | 1.370 | 1.290 | 1.330 | 1.330 | 408,007,033 |
| 2024-12-05 | 1.370 | 1.400 | 1.340 | 1.370 | 1.370 | 306,638,745 |
| 2024-12-04 | 1.480 | 1.480 | 1.360 | 1.390 | 1.390 | 398,100,495 |
| 2024-12-03 | 1.490 | 1.520 | 1.440 | 1.460 | 1.460 | 267,992,830 |
| 2024-12-02 | 1.420 | 1.500 | 1.410 | 1.480 | 1.480 | 283,668,490 |
| 2024-11-29 | 1.400 | 1.500 | 1.390 | 1.450 | 1.450 | 403,289,836 |
| 2024-11-28 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 220,927,161 |
| 2024-11-27 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 255,100,720 |
| 2024-11-26 | 1.350 | 1.420 | 1.340 | 1.360 | 1.360 | 444,325,354 |
| 2024-11-25 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 245,447,975 |
| 2024-11-22 | 1.400 | 1.400 | 1.280 | 1.300 | 1.300 | 503,527,390 |
| 2024-11-21 | 1.530 | 1.540 | 1.380 | 1.390 | 1.390 | 606,739,383 |
| 2024-11-20 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 183,675,741 |
| 2024-11-19 | 1.410 | 1.450 | 1.380 | 1.430 | 1.430 | 224,202,627 |
| 2024-11-18 | 1.400 | 1.450 | 1.390 | 1.410 | 1.410 | 200,602,872 |
| 2024-11-15 | 1.430 | 1.460 | 1.390 | 1.400 | 1.400 | 220,310,857 |
| 2024-11-14 | 1.510 | 1.530 | 1.420 | 1.440 | 1.440 | 482,431,190 |
| 2024-11-13 | 1.550 | 1.560 | 1.470 | 1.530 | 1.530 | 410,081,698 |
| 2024-11-12 | 1.570 | 1.640 | 1.530 | 1.560 | 1.560 | 392,517,992 |
| 2024-11-11 | 1.560 | 1.630 | 1.540 | 1.580 | 1.580 | 319,588,002 |
| 2024-11-08 | 1.610 | 1.670 | 1.580 | 1.600 | 1.600 | 434,626,017 |
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.