Skip to main content
GCL Technology Holdings Limited (HKG:3800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.950
+0.010 (1.06%)
Apr 29, 2026, 4:08 PM HKT

GCL Technology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.940.960.930.95-1.06%121,915,000
Apr 28, 20260.960.970.920.940.94-2.08%254,481,700
Apr 27, 20260.991.000.960.960.96-4.00%299,540,944
Apr 24, 20260.991.000.971.001.001.01%157,114,000
Apr 23, 20261.011.020.980.990.99-1.00%252,034,000
Apr 22, 20261.021.031.001.001.00-1.96%159,630,642
Apr 21, 20261.021.031.011.021.020.99%167,949,000
Apr 20, 20260.971.030.961.011.014.12%347,325,800
Apr 17, 20260.980.980.950.970.97-1.02%185,679,100
Apr 16, 20260.991.000.960.980.98-202,199,000
Apr 15, 20260.960.990.960.980.983.16%255,376,300
Apr 14, 20261.011.010.940.950.95-5.00%425,375,684
Apr 13, 20260.981.020.961.001.002.04%523,751,200
Apr 10, 20260.981.010.980.980.98-201,567,800
Apr 9, 20260.970.990.960.980.981.03%241,912,800
Apr 8, 20260.970.990.960.970.973.19%253,357,000
Apr 2, 20260.940.940.910.940.941.08%224,183,700
Apr 1, 20260.890.930.870.930.938.14%417,314,300
Mar 31, 20260.860.890.840.860.86-3.37%304,218,600
Mar 30, 20260.890.900.860.890.89-1.11%253,870,400
Mar 27, 20260.890.910.880.900.90-226,549,100
Mar 26, 20260.930.940.900.900.90-3.23%189,117,000
Mar 25, 20260.940.950.920.930.93-256,384,500
Mar 24, 20260.920.930.880.930.932.20%313,506,000
Mar 23, 20260.960.970.880.910.91-8.08%852,434,700
Mar 20, 20261.011.030.950.990.99-1.00%705,914,200
Mar 19, 20261.041.051.001.001.00-5.66%459,714,100
Mar 18, 20261.041.061.041.061.061.92%180,608,800
Mar 17, 20261.061.081.041.041.04-0.95%239,121,000
Mar 16, 20261.071.071.051.051.05-1.87%271,525,600
Mar 13, 20261.091.101.061.071.07-2.73%310,504,500
Mar 12, 20261.141.151.091.101.10-3.51%368,255,500
Mar 11, 20261.111.161.111.141.143.64%364,258,900
Mar 10, 20261.111.131.061.101.100.92%389,956,800
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