GCL Technology Holdings Limited (HKG:3800)
Hong Kong
· Delayed Price · Currency is HKD 1.160
+0.010 (0.87%)
At close: Dec 5, 2025
GCL Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 163,029,600 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 201,879,672 |
| Dec 3, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 179,237,000 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 361,931,500 |
| Dec 1, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 185,227,200 |
| Nov 28, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 145,904,000 |
| Nov 27, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 275,057,000 |
| Nov 26, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | - | 361,524,000 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 226,553,500 |
| Nov 24, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 537,879,100 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -5.83% | 866,276,600 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 483,552,800 |
| Nov 19, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 382,456,500 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.15% | 681,578,500 |
| Nov 17, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 625,705,700 |
| Nov 14, 2025 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 607,682,600 |
| Nov 13, 2025 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 605,380,300 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.25 | 1.32 | 1.32 | -7.04% | 2,353,463,000 |
| Nov 11, 2025 | 1.48 | 1.51 | 1.41 | 1.42 | 1.42 | -3.40% | 829,914,300 |
| Nov 10, 2025 | 1.47 | 1.50 | 1.42 | 1.47 | 1.47 | - | 800,364,700 |
| Nov 7, 2025 | 1.37 | 1.49 | 1.35 | 1.47 | 1.47 | 6.52% | 1,898,844,000 |
| Nov 6, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 602,377,700 |
| Nov 5, 2025 | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | 2.24% | 498,972,800 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 535,351,500 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 713,587,500 |
| Oct 31, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 458,482,100 |
| Oct 30, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 4.55% | 1,199,348,000 |
| Oct 28, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 433,519,600 |
| Oct 27, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 404,993,600 |
| Oct 24, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 322,829,200 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 483,622,700 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 355,890,700 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 366,851,200 |
| Oct 20, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 596,382,800 |
| Oct 17, 2025 | 1.44 | 1.46 | 1.28 | 1.29 | 1.29 | -6.52% | 1,449,635,000 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 921,581,000 |
| Oct 15, 2025 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 5.56% | 791,280,800 |
| Oct 14, 2025 | 1.26 | 1.34 | 1.25 | 1.26 | 1.26 | 0.80% | 828,908,500 |
| Oct 13, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | -3.85% | 682,318,000 |
| Oct 10, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 657,755,900 |
| Oct 9, 2025 | 1.33 | 1.41 | 1.30 | 1.36 | 1.36 | 1.49% | 965,789,700 |
| Oct 8, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 182,559,700 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 147,321,000 |
| Oct 3, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 189,196,300 |
| Oct 2, 2025 | 1.31 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 290,809,600 |
| Sep 30, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 436,323,100 |
| Sep 29, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 330,846,200 |
| Sep 26, 2025 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 388,461,800 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 354,536,000 |
| Sep 24, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 370,238,300 |
| Sep 23, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 356,425,000 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 553,261,500 |
| Sep 19, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 584,700,000 |
| Sep 18, 2025 | 1.41 | 1.43 | 1.34 | 1.36 | 1.36 | -2.16% | 899,024,000 |
| Sep 17, 2025 | 1.33 | 1.41 | 1.29 | 1.39 | 1.39 | 6.11% | 1,009,055,000 |
| Sep 16, 2025 | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | 3.97% | 968,469,800 |
| Sep 15, 2025 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 585,240,400 |
| Sep 12, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 890,097,500 |
| Sep 11, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 522,442,800 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -4.32% | 646,644,900 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -3.47% | 799,597,000 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 871,638,000 |
| Sep 5, 2025 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | 12.21% | 1,585,319,000 |
| Sep 4, 2025 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 1.55% | 956,808,000 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 540,015,200 |
| Sep 2, 2025 | 1.29 | 1.36 | 1.27 | 1.30 | 1.30 | 1.56% | 959,938,200 |
| Sep 1, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 858,425,400 |
| Aug 29, 2025 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.04% | 727,839,400 |
| Aug 28, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 399,719,300 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -5.60% | 563,581,700 |
| Aug 26, 2025 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 558,239,300 |
| Aug 25, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 580,825,100 |
| Aug 22, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 340,282,600 |
| Aug 21, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 330,719,400 |
| Aug 20, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 414,365,100 |
| Aug 19, 2025 | 1.27 | 1.28 | 1.18 | 1.19 | 1.19 | -5.56% | 589,558,000 |
| Aug 18, 2025 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 613,771,600 |
| Aug 15, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 939,696,600 |
| Aug 14, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 522,068,800 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 374,397,200 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 320,927,600 |
| Aug 11, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 763,976,000 |
| Aug 8, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 287,234,900 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 581,989,100 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 353,192,900 |
| Aug 5, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 372,763,000 |
| Aug 4, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 272,152,200 |
| Aug 1, 2025 | 1.17 | 1.23 | 1.16 | 1.16 | 1.16 | -0.85% | 546,921,600 |
| Jul 31, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -6.40% | 785,227,500 |
| Jul 30, 2025 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 755,614,900 |
| Jul 29, 2025 | 1.17 | 1.26 | 1.15 | 1.26 | 1.26 | 7.69% | 750,376,400 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -4.88% | 942,823,100 |
| Jul 25, 2025 | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -5.38% | 1,003,532,000 |
| Jul 24, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 751,171,700 |
| Jul 23, 2025 | 1.30 | 1.35 | 1.24 | 1.25 | 1.25 | -2.34% | 1,141,388,000 |
| Jul 22, 2025 | 1.21 | 1.31 | 1.19 | 1.28 | 1.28 | 6.67% | 1,151,632,000 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 786,634,800 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.20 | 1.21 | 1.21 | -2.42% | 2,121,419,000 |
| Jul 17, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -0.80% | 887,644,900 |
| Jul 16, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 555,960,900 |