Skip to main content
GCL Technology Holdings Limited (HKG:3800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.080
-0.010 (-0.92%)
Mar 10, 2026, 11:15 AM HKT

GCL Technology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.061.101.021.091.090.93%464,307,300
Mar 6, 20261.061.101.031.081.081.89%423,817,300
Mar 5, 20261.081.101.051.061.06-256,085,300
Mar 4, 20261.101.121.051.061.06-4.50%433,682,700
Mar 3, 20261.171.201.101.111.11-4.31%436,233,300
Mar 2, 20261.171.171.141.161.16-3.33%315,116,800
Feb 27, 20261.211.221.181.201.20-0.83%255,448,900
Feb 26, 20261.241.251.201.211.21-2.42%309,035,600
Feb 25, 20261.211.281.201.241.242.48%562,454,200
Feb 24, 20261.211.241.191.211.21-1.63%331,976,198
Feb 23, 20261.221.241.201.231.231.65%155,850,700
Feb 20, 20261.211.221.181.211.21-90,567,340
Feb 16, 20261.201.221.171.211.210.83%87,708,000
Feb 13, 20261.191.211.181.201.20-0.83%259,649,600
Feb 12, 20261.201.211.181.211.210.83%269,479,900
Feb 11, 20261.191.211.171.201.200.84%316,839,100
Feb 10, 20261.181.211.161.191.190.85%574,228,000
Feb 9, 20261.171.221.161.181.186.31%1,032,320,000
Feb 6, 20261.091.151.081.111.110.91%405,313,400
Feb 5, 20261.141.191.101.101.101.85%1,197,267,000
Feb 4, 20261.051.111.051.081.082.86%489,409,000
Feb 3, 20261.051.071.041.051.050.96%201,925,200
Feb 2, 20261.071.081.031.041.04-3.70%372,357,900
Jan 30, 20261.111.111.071.081.08-3.57%338,911,700
Jan 29, 20261.121.141.111.121.12-0.88%239,720,000
Jan 28, 20261.121.131.101.131.130.89%255,471,300
Jan 27, 20261.131.141.091.121.12-0.88%412,777,816
Jan 26, 20261.201.211.111.131.13-3.42%626,819,111
Jan 23, 20261.071.171.061.171.179.35%1,004,409,000
Jan 22, 20261.071.081.051.071.070.94%140,300,500
Jan 21, 20261.061.071.041.061.06-134,453,700
Jan 20, 20261.081.081.051.061.06-1.85%171,283,800
Jan 19, 20261.081.081.061.081.08-153,228,500
Jan 16, 20261.081.101.071.081.08-134,449,600
Jan 15, 20261.081.101.061.081.08-156,319,500
Jan 14, 20261.061.101.061.081.080.93%314,991,854
Jan 13, 20261.101.111.061.071.07-1.83%312,317,000
Jan 12, 20261.051.101.031.091.093.81%556,896,579
Jan 9, 20261.091.091.021.051.05-7.89%1,282,914,000
Jan 8, 20261.171.191.131.141.14-3.39%523,596,100
Jan 7, 20261.161.181.151.181.181.72%394,397,800
Jan 6, 20261.131.171.131.161.162.65%426,347,300
Jan 5, 20261.091.141.081.131.131.80%467,975,800
Jan 2, 20261.071.121.061.111.114.72%125,516,000
Dec 31, 20251.071.081.051.061.06-1.85%262,014,000
Dec 30, 20251.101.111.071.081.08-2.70%383,128,600
Dec 29, 20251.101.131.091.111.111.83%436,593,600
Dec 24, 20251.091.101.071.091.09-235,705,200
Dec 23, 20251.101.111.071.091.09-0.91%246,728,400
Dec 22, 20251.091.121.091.101.100.92%235,035,823
Dec 19, 20251.091.111.081.091.09-375,629,000
Dec 18, 20251.081.101.071.091.09-161,438,800
Dec 17, 20251.071.101.061.091.092.83%234,284,300
Dec 16, 20251.071.071.031.061.06-0.93%249,412,100
Dec 15, 20251.071.111.061.071.07-327,491,500
Dec 12, 20251.051.081.041.071.071.90%354,545,000
Dec 11, 20251.131.141.031.051.05-7.08%998,435,600
Dec 10, 20251.191.191.121.131.13-4.24%596,621,900
Dec 9, 20251.151.201.111.181.182.61%697,002,000
Dec 8, 20251.151.161.121.151.15-0.86%341,050,500
Dec 5, 20251.151.171.141.161.160.87%163,029,600
Dec 4, 20251.161.171.141.151.15-0.86%201,879,672
Dec 3, 20251.151.161.131.161.160.87%179,237,000
Dec 2, 20251.171.171.121.151.15-1.71%361,931,500
Dec 1, 20251.171.181.161.171.170.86%185,227,200
Nov 28, 20251.161.181.151.161.16-145,904,000
Nov 27, 20251.151.191.141.161.160.87%275,057,000
Nov 26, 20251.161.201.151.151.15-361,524,000
Nov 25, 20251.151.151.131.151.152.68%226,553,500
Nov 24, 20251.131.141.101.121.12-0.88%537,879,100
Nov 21, 20251.151.171.121.131.13-5.83%866,276,600
Nov 20, 20251.241.241.181.201.20-2.44%483,552,800
Nov 19, 20251.231.241.201.231.23-382,456,500
Nov 18, 20251.271.271.201.231.23-3.15%681,578,500
Nov 17, 20251.311.321.251.271.27-3.05%625,705,700
Nov 14, 20251.311.381.301.311.31-1.50%607,682,600
Nov 13, 20251.321.361.301.331.330.76%605,380,300
Nov 12, 20251.421.421.251.321.32-7.04%2,353,463,000
Nov 11, 20251.481.511.411.421.42-3.40%829,914,300
Nov 10, 20251.471.501.421.471.47-800,364,700
Nov 7, 20251.371.491.351.471.476.52%1,898,844,000
Nov 6, 20251.381.401.361.381.380.73%602,377,700
Nov 5, 20251.321.371.291.371.372.24%498,972,800
Nov 4, 20251.391.391.331.341.34-3.60%535,351,500
Nov 3, 20251.381.401.341.391.392.21%713,587,500
Oct 31, 20251.381.411.351.361.36-1.45%458,482,100
Oct 30, 20251.381.411.351.381.384.55%1,199,348,000
Oct 28, 20251.331.351.301.321.32-433,519,600
Oct 27, 20251.301.331.301.321.322.33%404,993,600
Oct 24, 20251.291.311.271.291.29-322,829,200
Oct 23, 20251.261.291.231.291.292.38%483,622,700
Oct 22, 20251.281.291.261.261.26-1.56%355,890,700
Oct 21, 20251.281.311.271.281.280.79%366,851,200
Oct 20, 20251.321.321.261.271.27-1.55%596,382,800
Oct 17, 20251.441.461.281.291.29-6.52%1,449,635,000
Oct 16, 20251.351.391.331.381.383.76%921,581,000
Oct 15, 20251.291.351.271.331.335.56%791,280,800
Oct 14, 20251.261.341.251.261.260.80%828,908,500
Oct 13, 20251.261.271.211.251.25-3.85%682,318,000
Oct 10, 20251.361.381.301.301.30-4.41%657,755,900