GCL New Energy Holdings Limited (HKG:0451)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0100 (-1.06%)
May 12, 2026, 4:08 PM HKT
GCL New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | 8.05% | 5,980,358 |
| May 8, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -3.33% | 4,610,247 |
| May 7, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 1,935,992 |
| May 6, 2026 | 0.86 | 0.90 | 0.84 | 0.89 | 0.89 | 3.49% | 3,794,117 |
| May 5, 2026 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -1.15% | 3,317,759 |
| May 4, 2026 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -2.25% | 4,738,464 |
| Apr 30, 2026 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | -1.11% | 3,146,795 |
| Apr 29, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 6,485,323 |
| Apr 28, 2026 | 0.96 | 0.98 | 0.89 | 0.93 | 0.93 | -3.12% | 7,879,679 |
| Apr 27, 2026 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -4.00% | 5,290,762 |
| Apr 24, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 1,761,062 |
| Apr 23, 2026 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 4,684,153 |
| Apr 22, 2026 | 1.06 | 1.07 | 0.96 | 0.99 | 0.99 | -6.60% | 16,862,657 |
| Apr 21, 2026 | 1.09 | 1.14 | 1.05 | 1.06 | 1.06 | 0.95% | 13,405,890 |
| Apr 20, 2026 | 1.04 | 1.11 | 1.02 | 1.05 | 1.05 | -0.94% | 15,395,160 |
| Apr 17, 2026 | 1.11 | 1.17 | 1.04 | 1.06 | 1.06 | -4.50% | 7,331,749 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 2,603,759 |
| Apr 15, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 1,882,846 |
| Apr 14, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 2,033,319 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -0.92% | 4,190,482 |
| Apr 10, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -3.54% | 6,378,369 |
| Apr 9, 2026 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 6,053,140 |
| Apr 8, 2026 | 1.04 | 1.10 | 1.00 | 1.08 | 1.08 | 3.85% | 14,249,830 |
| Apr 2, 2026 | 1.03 | 1.06 | 0.97 | 1.04 | 1.04 | 2.97% | 21,518,930 |
| Apr 1, 2026 | 1.09 | 1.10 | 1.01 | 1.01 | 1.01 | -6.48% | 12,947,000 |
| Mar 31, 2026 | 1.08 | 1.11 | 1.03 | 1.08 | 1.08 | - | 8,028,350 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 4,301,970 |
| 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 |