GCL-Poly Energy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.630 | 1.630 | 1.520 | 1.570 | 1.570 | 716,564,089 |
| 2024-11-06 | 1.720 | 1.800 | 1.620 | 1.670 | 1.670 | 568,985,959 |
| 2024-11-05 | 1.640 | 1.730 | 1.590 | 1.720 | 1.720 | 617,315,107 |
| 2024-11-04 | 1.650 | 1.720 | 1.640 | 1.650 | 1.650 | 271,070,603 |
| 2024-11-01 | 1.700 | 1.720 | 1.620 | 1.650 | 1.650 | 406,080,770 |
| 2024-10-31 | 1.700 | 1.790 | 1.620 | 1.720 | 1.720 | 957,878,659 |
| 2024-10-30 | 1.600 | 1.720 | 1.560 | 1.660 | 1.660 | 801,140,708 |
| 2024-10-29 | 1.960 | 1.990 | 1.570 | 1.590 | 1.590 | 2,264,838,160 |
| 2024-10-28 | 1.700 | 1.760 | 1.620 | 1.710 | 1.710 | 1,083,757,752 |
| 2024-10-25 | 1.490 | 1.830 | 1.480 | 1.710 | 1.710 | 2,876,382,888 |
| 2024-10-24 | 1.470 | 1.580 | 1.410 | 1.430 | 1.430 | 1,672,827,980 |
| 2024-10-23 | 1.200 | 1.560 | 1.200 | 1.500 | 1.500 | 3,084,608,648 |
| 2024-10-22 | 1.160 | 1.230 | 1.140 | 1.200 | 1.200 | 423,739,000 |
| 2024-10-21 | 1.140 | 1.200 | 1.120 | 1.160 | 1.160 | 514,175,300 |
| 2024-10-18 | 1.100 | 1.150 | 1.080 | 1.140 | 1.140 | 366,519,600 |
| 2024-10-17 | 1.110 | 1.140 | 1.080 | 1.100 | 1.100 | 216,745,521 |
| 2024-10-16 | 1.090 | 1.120 | 1.080 | 1.110 | 1.110 | 330,432,403 |
| 2024-10-15 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 687,048,168 |
| 2024-10-14 | 1.140 | 1.180 | 1.100 | 1.170 | 1.170 | 373,794,385 |
| 2024-10-10 | 1.190 | 1.220 | 1.130 | 1.150 | 1.150 | 651,680,613 |
| 2024-10-09 | 1.310 | 1.320 | 1.150 | 1.170 | 1.170 | 735,118,827 |
| 2024-10-08 | 1.600 | 1.600 | 1.280 | 1.290 | 1.290 | 872,571,103 |
| 2024-10-07 | 1.580 | 1.670 | 1.550 | 1.620 | 1.620 | 350,437,865 |
| 2024-10-04 | 1.410 | 1.530 | 1.380 | 1.530 | 1.530 | 286,941,023 |
| 2024-10-03 | 1.510 | 1.510 | 1.350 | 1.410 | 1.410 | 258,022,313 |
| 2024-10-02 | 1.400 | 1.520 | 1.390 | 1.510 | 1.510 | 408,496,454 |
| 2024-09-30 | 1.350 | 1.420 | 1.290 | 1.400 | 1.400 | 684,379,518 |
| 2024-09-27 | 1.150 | 1.310 | 1.140 | 1.280 | 1.280 | 748,572,651 |
| 2024-09-26 | 1.090 | 1.140 | 1.080 | 1.140 | 1.140 | 270,138,252 |
| 2024-09-25 | 1.120 | 1.140 | 1.070 | 1.090 | 1.090 | 323,708,962 |
| 2024-09-24 | 1.030 | 1.100 | 1.010 | 1.100 | 1.100 | 197,192,431 |
| 2024-09-23 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 112,552,823 |
| 2024-09-20 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 164,309,816 |
| 2024-09-19 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 153,282,714 |
| 2024-09-17 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 53,190,000 |
| 2024-09-16 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 37,293,000 |
| 2024-09-13 | 1.100 | 1.100 | 1.020 | 1.050 | 1.050 | 221,128,626 |
| 2024-09-12 | 1.100 | 1.140 | 1.080 | 1.100 | 1.100 | 98,984,609 |
| 2024-09-11 | 1.090 | 1.130 | 1.090 | 1.090 | 1.090 | 92,793,836 |
| 2024-09-10 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 91,634,000 |
| 2024-09-09 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 117,720,905 |
| 2024-09-05 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 75,949,000 |
| 2024-09-04 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 115,188,442 |
| 2024-09-03 | 1.140 | 1.180 | 1.130 | 1.180 | 1.180 | 161,215,916 |
| 2024-09-02 | 1.160 | 1.200 | 1.120 | 1.140 | 1.140 | 150,850,771 |
| 2024-08-30 | 1.120 | 1.180 | 1.110 | 1.160 | 1.160 | 151,473,957 |
| 2024-08-29 | 1.070 | 1.140 | 1.060 | 1.130 | 1.130 | 107,406,179 |
| 2024-08-28 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 110,777,492 |
| 2024-08-27 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 122,431,420 |
| 2024-08-26 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 141,071,829 |
| 2024-08-23 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 50,024,793 |
| 2024-08-22 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 63,236,364 |
| 2024-08-21 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 37,988,842 |
| 2024-08-20 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 60,107,102 |
| 2024-08-19 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 119,107,000 |
| 2024-08-16 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 84,019,726 |
| 2024-08-15 | 1.110 | 1.150 | 1.090 | 1.140 | 1.140 | 86,566,500 |
| 2024-08-14 | 1.160 | 1.190 | 1.100 | 1.110 | 1.110 | 87,441,934 |
| 2024-08-13 | 1.130 | 1.170 | 1.110 | 1.150 | 1.150 | 88,640,965 |
| 2024-08-12 | 1.170 | 1.180 | 1.110 | 1.140 | 1.140 | 86,164,930 |
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.