GCL New Energy Holdings Limited (HKG:0451)
Hong Kong · Delayed Price · Currency is HKD 1.120
+0.050 (4.67%)
At close: Mar 27, 2026
GCL New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.16 | 1.07 | 1.12 | 1.12 | 4.67% | 8,726,203 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 3,140,340 |
| Mar 25, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 4,841,430 |
| Mar 24, 2026 | 1.08 | 1.19 | 1.08 | 1.12 | 1.12 | 1.82% | 11,548,940 |
| Mar 23, 2026 | 1.03 | 1.13 | 0.98 | 1.10 | 1.10 | 6.80% | 13,956,710 |
| Mar 20, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 2,351,262 |
| Mar 19, 2026 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 3.92% | 5,993,458 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 6,433,265 |
| Mar 17, 2026 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -6.19% | 12,372,410 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -8.13% | 11,447,850 |
| Mar 13, 2026 | 1.31 | 1.36 | 1.22 | 1.23 | 1.23 | -6.11% | 14,669,210 |
| Mar 12, 2026 | 1.22 | 1.32 | 1.21 | 1.31 | 1.31 | 9.17% | 11,623,490 |
| Mar 11, 2026 | 1.22 | 1.31 | 1.19 | 1.20 | 1.20 | -1.64% | 15,459,740 |
| Mar 10, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 8,048,468 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -3.91% | 4,410,950 |
| Mar 6, 2026 | 1.23 | 1.34 | 1.22 | 1.28 | 1.28 | 4.07% | 6,837,000 |
| Mar 5, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 3.36% | 2,048,995 |
| Mar 4, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 8,129,161 |
| Mar 3, 2026 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 4.24% | 9,786,152 |
| Mar 2, 2026 | 1.17 | 1.24 | 1.11 | 1.18 | 1.18 | -1.67% | 7,573,681 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 6,598,238 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.21 | 1.23 | 1.23 | -6.82% | 17,119,530 |
| Feb 25, 2026 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 10,944,440 |
| Feb 24, 2026 | 1.41 | 1.43 | 1.35 | 1.37 | 1.37 | -4.20% | 6,825,803 |
| Feb 23, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 0.70% | 4,345,129 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -0.70% | 2,833,933 |
| Feb 16, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 1,155,414 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 7,577,668 |
| Feb 12, 2026 | 1.44 | 1.57 | 1.43 | 1.52 | 1.52 | 5.56% | 9,512,468 |
| Feb 11, 2026 | 1.55 | 1.55 | 1.42 | 1.44 | 1.44 | -7.10% | 8,999,658 |
| Feb 10, 2026 | 1.54 | 1.62 | 1.51 | 1.55 | 1.55 | 0.65% | 10,700,360 |
| Feb 9, 2026 | 1.28 | 1.56 | 1.27 | 1.54 | 1.54 | 25.20% | 34,670,580 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.82% | 8,861,978 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -3.65% | 5,484,195 |
| Feb 4, 2026 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 3.01% | 6,533,161 |
| Feb 3, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 3,322,985 |
| Feb 2, 2026 | 1.32 | 1.36 | 1.29 | 1.32 | 1.32 | - | 5,895,769 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 6,196,350 |
| Jan 29, 2026 | 1.38 | 1.44 | 1.34 | 1.35 | 1.35 | -2.17% | 8,667,447 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | - | 6,420,369 |
| Jan 27, 2026 | 1.41 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 10,199,170 |
| Jan 26, 2026 | 1.63 | 1.69 | 1.30 | 1.41 | 1.41 | -13.50% | 68,283,500 |
| Jan 23, 2026 | 1.47 | 1.68 | 1.47 | 1.63 | 1.63 | 10.88% | 24,688,980 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 6,160,404 |
| Jan 21, 2026 | 1.63 | 1.63 | 1.47 | 1.48 | 1.48 | -8.64% | 13,622,500 |
| Jan 20, 2026 | 1.50 | 1.64 | 1.48 | 1.62 | 1.62 | 8.72% | 14,652,030 |
| Jan 19, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -3.25% | 11,945,060 |
| Jan 16, 2026 | 1.45 | 1.60 | 1.44 | 1.54 | 1.54 | 4.05% | 21,292,296 |
| Jan 15, 2026 | 1.55 | 1.55 | 1.43 | 1.48 | 1.48 | -4.52% | 15,768,390 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -6.06% | 14,788,780 |