GCL New Energy Holdings Limited (0451.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.425

-0.005

(-1.16%)

At close: 04:08PM HKT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.435	0.440	0.425	0.425	0.425	1,016,372
Jun 19, 2024	0.425	0.430	0.420	0.430	0.430	883,915
Jun 18, 2024	0.420	0.430	0.415	0.425	0.425	1,264,977
Jun 17, 2024	0.445	0.445	0.420	0.425	0.425	2,010,502
Jun 14, 2024	0.440	0.445	0.435	0.435	0.435	611,129
Jun 13, 2024	0.425	0.445	0.425	0.440	0.440	897,555
Jun 12, 2024	0.445	0.445	0.420	0.425	0.425	1,483,158
Jun 11, 2024	0.445	0.445	0.425	0.440	0.440	1,295,479
Jun 07, 2024	0.460	0.460	0.430	0.440	0.440	3,556,728
Jun 06, 2024	0.450	0.460	0.440	0.450	0.450	1,477,556
Jun 05, 2024	0.465	0.465	0.445	0.450	0.450	1,232,307
Jun 04, 2024	0.480	0.480	0.450	0.455	0.455	3,047,823
Jun 03, 2024	0.490	0.490	0.465	0.470	0.470	1,938,673
May 31, 2024	0.495	0.495	0.475	0.480	0.480	1,548,552
May 30, 2024	0.475	0.500	0.470	0.490	0.490	5,017,858
May 29, 2024	0.490	0.510	0.480	0.480	0.480	7,453,440
May 28, 2024	0.445	0.485	0.445	0.480	0.480	4,712,053
May 27, 2024	0.470	0.470	0.430	0.455	0.455	7,163,841
May 24, 2024	0.495	0.500	0.455	0.465	0.465	8,162,160
May 23, 2024	0.490	0.530	0.460	0.485	0.485	25,739,173
May 22, 2024	0.415	0.490	0.415	0.485	0.485	21,418,880
May 21, 2024	0.455	0.455	0.420	0.425	0.425	4,318,289
May 20, 2024	0.455	0.455	0.425	0.445	0.445	5,091,282
May 17, 2024	0.430	0.445	0.425	0.430	0.430	3,041,413
May 16, 2024	0.450	0.450	0.415	0.425	0.425	4,578,299
May 14, 2024	0.445	0.500	0.415	0.445	0.445	20,975,942
May 13, 2024	0.395	0.445	0.385	0.445	0.445	21,645,545
May 10, 2024	0.380	0.390	0.360	0.385	0.385	6,611,630
May 09, 2024	0.340	0.370	0.335	0.365	0.365	4,912,748
May 08, 2024	0.350	0.350	0.330	0.330	0.330	3,804,774
May 07, 2024	0.325	0.345	0.320	0.340	0.340	4,706,978
May 06, 2024	0.330	0.330	0.310	0.325	0.325	4,956,565
May 03, 2024	0.325	0.325	0.310	0.325	0.325	3,671,117
May 02, 2024	0.330	0.340	0.325	0.325	0.325	5,314,158
Apr 30, 2024	0.320	0.330	0.310	0.325	0.325	1,927,231
Apr 29, 2024	0.310	0.320	0.305	0.320	0.320	3,464,041
Apr 26, 2024	0.310	0.310	0.300	0.310	0.310	4,032,064
Apr 25, 2024	0.320	0.325	0.305	0.310	0.310	2,092,172
Apr 24, 2024	0.335	0.335	0.310	0.320	0.320	3,693,591
Apr 23, 2024	0.320	0.365	0.305	0.325	0.325	8,670,401
Apr 22, 2024	0.310	0.315	0.300	0.300	0.300	1,346,220
Apr 19, 2024	0.320	0.320	0.300	0.310	0.310	1,243,062
Apr 18, 2024	0.320	0.325	0.315	0.315	0.315	667,428
Apr 17, 2024	0.325	0.335	0.320	0.320	0.320	828,838
Apr 16, 2024	0.345	0.345	0.320	0.330	0.330	2,089,293
Apr 15, 2024	0.345	0.345	0.330	0.335	0.335	981,642
Apr 12, 2024	0.345	0.350	0.335	0.335	0.335	2,001,392
Apr 11, 2024	0.355	0.355	0.345	0.345	0.345	244,124
Apr 10, 2024	0.355	0.355	0.345	0.355	0.355	631,355
Apr 09, 2024	0.355	0.360	0.340	0.350	0.350	1,290,024
Apr 08, 2024	0.360	0.365	0.345	0.350	0.350	1,346,429
Apr 05, 2024	0.360	0.360	0.350	0.355	0.355	763,638
Apr 03, 2024	0.365	0.370	0.355	0.360	0.360	1,136,643
Apr 02, 2024	0.355	0.365	0.350	0.365	0.365	4,243,316
Mar 28, 2024	0.365	0.365	0.350	0.355	0.355	2,242,484
Mar 27, 2024	0.365	0.365	0.350	0.355	0.355	1,344,499
Mar 26, 2024	0.365	0.365	0.350	0.350	0.350	3,653,320
Mar 25, 2024	0.355	0.360	0.345	0.355	0.355	835,455
Mar 22, 2024	0.365	0.365	0.350	0.355	0.355	1,887,323
Mar 21, 2024	0.360	0.370	0.355	0.365	0.365	1,496,488
Mar 20, 2024	0.380	0.380	0.360	0.360	0.360	1,104,594
Mar 19, 2024	0.365	0.380	0.360	0.370	0.370	3,324,711
Mar 18, 2024	0.365	0.370	0.355	0.360	0.360	2,273,487
Mar 15, 2024	0.375	0.375	0.355	0.355	0.355	3,120,086
Mar 14, 2024	0.370	0.380	0.365	0.370	0.370	1,020,059
Mar 13, 2024	0.380	0.385	0.370	0.375	0.375	1,049,938
Mar 12, 2024	0.370	0.395	0.370	0.380	0.380	3,754,850
Mar 11, 2024	0.370	0.375	0.360	0.370	0.370	2,877,740
Mar 08, 2024	0.350	0.370	0.350	0.360	0.360	3,147,105
Mar 07, 2024	0.360	0.365	0.350	0.355	0.355	1,563,506
Mar 06, 2024	0.365	0.375	0.350	0.365	0.365	3,647,887
Mar 05, 2024	0.375	0.380	0.365	0.370	0.370	1,852,137
Mar 04, 2024	0.375	0.380	0.370	0.375	0.375	868,738
Mar 01, 2024	0.385	0.390	0.375	0.380	0.380	520,805
Feb 29, 2024	0.385	0.395	0.380	0.385	0.385	1,601,338
Feb 28, 2024	0.380	0.390	0.375	0.385	0.385	660,442
Feb 27, 2024	0.380	0.385	0.375	0.385	0.385	1,400,621
Feb 26, 2024	0.380	0.385	0.375	0.380	0.380	784,121
Feb 23, 2024	0.380	0.390	0.375	0.385	0.385	1,617,560
Feb 22, 2024	0.390	0.390	0.375	0.390	0.390	1,147,691
Feb 21, 2024	0.395	0.395	0.375	0.385	0.385	2,069,881
Feb 20, 2024	0.390	0.395	0.370	0.385	0.385	2,173,745
Feb 19, 2024	0.395	0.395	0.370	0.380	0.380	1,846,745
Feb 16, 2024	0.375	0.390	0.365	0.385	0.385	2,755,752
Feb 15, 2024	0.370	0.375	0.365	0.365	0.365	411,197
Feb 14, 2024	0.365	0.375	0.360	0.370	0.370	509,731
Feb 09, 2024	0.360	0.375	0.360	0.375	0.375	249,468
Feb 08, 2024	0.385	0.385	0.360	0.375	0.375	1,047,532
Feb 07, 2024	0.375	0.385	0.365	0.375	0.375	2,060,829
Feb 06, 2024	0.365	0.380	0.355	0.375	0.375	1,525,953
Feb 05, 2024	0.360	0.365	0.345	0.360	0.360	1,129,538
Feb 02, 2024	0.370	0.370	0.350	0.360	0.360	575,907
Feb 01, 2024	0.370	0.370	0.355	0.360	0.360	982,384
Jan 31, 2024	0.370	0.370	0.360	0.360	0.360	956,732
Jan 30, 2024	0.380	0.380	0.365	0.370	0.370	362,373
Jan 29, 2024	0.390	0.390	0.365	0.380	0.380	1,061,476
Jan 26, 2024	0.405	0.410	0.370	0.370	0.370	2,037,716
Jan 25, 2024	0.390	0.405	0.375	0.405	0.405	3,214,669
Jan 24, 2024	0.385	0.385	0.365	0.385	0.385	1,098,509
Jan 23, 2024	0.375	0.380	0.360	0.375	0.375	839,982
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7293-0.0004(-0.06%)

CRUDE OIL81.73+0.16(+0.20%)

Bitcoin CAD90,711.19+1,321.37(+1.48%)

GCL New Energy Holdings Limited (0451.HK)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7293
-0.0004(-0.06%)

CRUDE OIL
81.73
+0.16(+0.20%)

Bitcoin CAD
90,711.19
+1,321.37(+1.48%)