GCL New Energy Holdings Limited (HKG:0451)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Apr 20, 2026, 4:08 PM HKT
GCL New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.04 | 1.11 | 1.02 | 1.06 | - | - | 15,247,168 |
| 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 |
| 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 |