GCL New Energy Holdings Limited (HKG:0451)
Hong Kong · Delayed Price · Currency is HKD 1.300
+0.070 (5.69%)
Mar 6, 2026, 11:47 AM HKT
GCL New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | - | 3.25% | 839,008 |
| 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 |
| Jan 13, 2026 | 1.72 | 1.80 | 1.56 | 1.65 | 1.65 | -4.07% | 33,841,060 |
| Jan 12, 2026 | 1.38 | 1.73 | 1.35 | 1.72 | 1.72 | 24.64% | 54,006,860 |
| Jan 9, 2026 | 1.29 | 1.38 | 1.20 | 1.38 | 1.38 | 6.15% | 46,760,442 |
| Jan 8, 2026 | 1.38 | 1.44 | 1.26 | 1.30 | 1.30 | 0.78% | 57,249,450 |
| Jan 7, 2026 | 1.04 | 1.35 | 1.04 | 1.29 | 1.29 | 24.04% | 94,581,710 |
| Jan 6, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.14% | 25,257,086 |
| Jan 5, 2026 | 0.97 | 1.13 | 0.96 | 1.12 | 1.12 | 14.29% | 50,843,100 |
| Jan 2, 2026 | 0.81 | 1.00 | 0.81 | 0.98 | 0.98 | 20.99% | 37,712,440 |
| Dec 31, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 1,668,338 |
| Dec 30, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 2,293,166 |
| Dec 29, 2025 | 0.74 | 0.81 | 0.74 | 0.80 | 0.80 | 8.11% | 11,934,100 |
| Dec 24, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -2.63% | 2,441,650 |
| Dec 23, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -2.56% | 9,343,302 |
| Dec 22, 2025 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | 4.00% | 5,935,696 |
| Dec 19, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 2,730,591 |