Skip to main content
GCL New Energy Holdings Limited (HKG:0451)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.240
+0.010 (0.81%)
Mar 10, 2026, 11:53 AM HKT

GCL New Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.231.251.231.24-0.81%1,396,046
Mar 9, 20261.301.301.211.231.23-3.91%4,410,950
Mar 6, 20261.231.341.221.281.284.07%6,837,000
Mar 5, 20261.201.241.201.231.233.36%2,048,995
Mar 4, 20261.231.241.181.191.19-3.25%8,129,161
Mar 3, 20261.191.271.191.231.234.24%9,786,152
Mar 2, 20261.171.241.111.181.18-1.67%7,573,681
Feb 27, 20261.241.241.171.201.20-2.44%6,598,238
Feb 26, 20261.341.341.211.231.23-6.82%17,119,530
Feb 25, 20261.381.391.301.321.32-3.65%10,944,440
Feb 24, 20261.411.431.351.371.37-4.20%6,825,803
Feb 23, 20261.431.451.391.431.430.70%4,345,129
Feb 20, 20261.441.441.381.421.42-0.70%2,833,933
Feb 16, 20261.441.451.401.431.43-0.69%1,155,414
Feb 13, 20261.521.521.441.441.44-5.26%7,577,668
Feb 12, 20261.441.571.431.521.525.56%9,512,468
Feb 11, 20261.551.551.421.441.44-7.10%8,999,658
Feb 10, 20261.541.621.511.551.550.65%10,700,360
Feb 9, 20261.281.561.271.541.5425.20%34,670,580
Feb 6, 20261.311.311.221.231.23-6.82%8,861,978
Feb 5, 20261.431.431.311.321.32-3.65%5,484,195
Feb 4, 20261.331.401.331.371.373.01%6,533,161
Feb 3, 20261.301.351.301.331.330.76%3,322,985
Feb 2, 20261.321.361.291.321.32-5,895,769
Jan 30, 20261.361.371.301.321.32-2.22%6,196,350
Jan 29, 20261.381.441.341.351.35-2.17%8,667,447
Jan 28, 20261.391.411.361.381.38-6,420,369
Jan 27, 20261.411.441.371.381.38-2.13%10,199,170
Jan 26, 20261.631.691.301.411.41-13.50%68,283,500
Jan 23, 20261.471.681.471.631.6310.88%24,688,980
Jan 22, 20261.481.481.431.471.47-0.68%6,160,404
Jan 21, 20261.631.631.471.481.48-8.64%13,622,500
Jan 20, 20261.501.641.481.621.628.72%14,652,030
Jan 19, 20261.541.541.461.491.49-3.25%11,945,060
Jan 16, 20261.451.601.441.541.544.05%21,292,296
Jan 15, 20261.551.551.431.481.48-4.52%15,768,390
Jan 14, 20261.651.671.551.551.55-6.06%14,788,780
Jan 13, 20261.721.801.561.651.65-4.07%33,841,060
Jan 12, 20261.381.731.351.721.7224.64%54,006,860
Jan 9, 20261.291.381.201.381.386.15%46,760,442
Jan 8, 20261.381.441.261.301.300.78%57,249,450
Jan 7, 20261.041.351.041.291.2924.04%94,581,710
Jan 6, 20261.121.131.041.041.04-7.14%25,257,086
Jan 5, 20260.971.130.961.121.1214.29%50,843,100
Jan 2, 20260.811.000.810.980.9820.99%37,712,440
Dec 31, 20250.800.810.790.810.811.25%1,668,338
Dec 30, 20250.810.810.800.800.80-2,293,166
Dec 29, 20250.740.810.740.800.808.11%11,934,100
Dec 24, 20250.760.760.730.740.74-2.63%2,441,650
Dec 23, 20250.770.780.740.760.76-2.56%9,343,302
Dec 22, 20250.740.790.740.780.784.00%5,935,696
Dec 19, 20250.730.750.730.750.752.74%2,730,591
Dec 18, 20250.720.750.720.730.73-6,080,973
Dec 17, 20250.720.740.720.730.73-2,248,126
Dec 16, 20250.750.750.720.730.73-2,990,035
Dec 15, 20250.700.740.700.730.734.29%8,207,445
Dec 12, 20250.690.720.690.700.70-1.41%4,424,348
Dec 11, 20250.730.750.690.710.71-4.05%5,821,496
Dec 10, 20250.750.760.730.740.74-5,138,609
Dec 9, 20250.770.780.740.740.74-2.63%3,704,557
Dec 8, 20250.760.780.750.760.76-5,363,399
Dec 5, 20250.760.790.750.760.76-1.30%8,307,265
Dec 4, 20250.770.790.750.770.77-1.28%5,224,644
Dec 3, 20250.770.790.760.780.782.63%7,659,684
Dec 2, 20250.770.780.740.760.76-10,608,686
Dec 1, 20250.770.770.740.760.762.70%3,370,996
Nov 28, 20250.710.760.690.740.745.71%6,030,582
Nov 27, 20250.690.710.670.700.704.48%3,793,403
Nov 26, 20250.690.700.630.670.67-1.47%5,931,804
Nov 25, 20250.670.690.660.680.684.62%3,664,199
Nov 24, 20250.670.670.600.650.65-11,004,110
Nov 21, 20250.700.700.640.650.65-5.80%4,548,933
Nov 20, 20250.700.720.690.690.69-2,972,368
Nov 19, 20250.700.700.660.690.692.99%4,146,376
Nov 18, 20250.690.690.660.670.67-4,464,445
Nov 17, 20250.730.730.670.670.67-6.94%11,495,770
Nov 14, 20250.730.740.710.720.72-1.37%3,674,175
Nov 13, 20250.740.740.720.730.73-1,835,000
Nov 12, 20250.770.790.730.730.73-3.95%4,399,525
Nov 11, 20250.770.790.740.760.762.70%8,629,743
Nov 10, 20250.740.750.720.740.74-2,663,073
Nov 7, 20250.720.760.710.740.741.37%7,616,177
Nov 6, 20250.750.750.710.730.731.39%4,767,921
Nov 5, 20250.780.780.710.720.72-5.26%7,727,833
Nov 4, 20250.800.810.750.760.76-1.30%9,880,590
Nov 3, 20250.790.830.760.770.772.67%15,337,060
Oct 31, 20250.800.800.730.750.75-2.60%8,565,451
Oct 30, 20250.690.780.680.770.7713.24%14,425,350
Oct 28, 20250.720.720.670.680.68-6.85%15,925,050
Oct 27, 20250.720.740.720.730.731.39%8,611,230
Oct 24, 20250.740.770.710.720.72-4,753,758
Oct 23, 20250.740.740.710.720.72-5.26%4,550,854
Oct 22, 20250.770.770.740.760.761.33%5,996,572
Oct 21, 20250.770.780.750.750.75-2.60%4,003,933
Oct 20, 20250.740.850.740.770.774.05%5,648,173
Oct 17, 20250.780.800.730.740.74-7.50%12,317,270
Oct 16, 20250.850.850.780.800.80-3.61%9,201,038
Oct 15, 20250.810.840.800.830.833.75%3,695,668
Oct 14, 20250.820.870.800.800.80-3.61%10,013,300
Oct 13, 20250.850.850.810.830.83-4.60%5,738,916