Skip to main content
GCL New Energy Holdings Limited (HKG:0451)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.900
-0.030 (-3.23%)
Apr 29, 2026, 4:08 PM HKT

GCL New Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.930.930.890.900.90-3.23%6,485,323
Apr 28, 20260.960.980.890.930.93-3.12%7,879,679
Apr 27, 20261.001.020.950.960.96-4.00%5,290,762
Apr 24, 20261.011.010.981.001.00-1.96%1,761,062
Apr 23, 20261.001.030.971.021.023.03%4,684,153
Apr 22, 20261.061.070.960.990.99-6.60%16,862,657
Apr 21, 20261.091.141.051.061.060.95%13,405,890
Apr 20, 20261.041.111.021.051.05-0.94%15,395,160
Apr 17, 20261.111.171.041.061.06-4.50%7,331,749
Apr 16, 20261.081.121.081.111.112.78%2,603,759
Apr 15, 20261.071.101.061.081.080.93%1,882,846
Apr 14, 20261.081.101.071.071.07-0.93%2,033,319
Apr 13, 20261.141.141.071.081.08-0.92%4,190,482
Apr 10, 20261.151.171.091.091.09-3.54%6,378,369
Apr 9, 20261.071.151.061.131.134.63%6,053,140
Apr 8, 20261.041.101.001.081.083.85%14,249,830
Apr 2, 20261.031.060.971.041.042.97%21,518,930
Apr 1, 20261.091.101.011.011.01-6.48%12,947,000
Mar 31, 20261.081.111.031.081.08-8,028,350
Mar 30, 20261.111.121.061.081.08-3.57%4,301,970
Mar 27, 20261.071.161.071.121.124.67%8,726,203
Mar 26, 20261.121.121.061.071.07-4.46%3,140,340
Mar 25, 20261.121.141.101.121.12-4,841,430
Mar 24, 20261.081.191.081.121.121.82%11,548,940
Mar 23, 20261.031.130.981.101.106.80%13,956,710
Mar 20, 20261.061.061.021.031.03-2.83%2,351,262
Mar 19, 20261.031.071.011.061.063.92%5,993,458
Mar 18, 20261.041.061.011.021.02-3.77%6,433,265
Mar 17, 20261.121.131.041.061.06-6.19%12,372,410
Mar 16, 20261.191.191.111.131.13-8.13%11,447,850
Mar 13, 20261.311.361.221.231.23-6.11%14,669,210
Mar 12, 20261.221.321.211.311.319.17%11,623,490
Mar 11, 20261.221.311.191.201.20-1.64%15,459,740
Mar 10, 20261.231.271.211.221.22-0.81%8,048,468
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