GCL New Energy Holdings Limited (HKG:0451)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0300 (3.16%)
Jun 1, 2026, 4:08 PM HKT
GCL New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.95 | 1.02 | 0.92 | 0.98 | 0.98 | 3.16% | 7,195,289 |
| May 29, 2026 | 0.85 | 1.01 | 0.85 | 0.95 | 0.95 | 11.76% | 16,287,520 |
| May 28, 2026 | 0.84 | 0.89 | 0.81 | 0.85 | 0.85 | 1.19% | 11,678,240 |
| May 27, 2026 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | - | 3,497,525 |
| May 26, 2026 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | -2.33% | 7,934,920 |
| May 22, 2026 | 0.87 | 0.91 | 0.85 | 0.86 | 0.86 | -1.15% | 8,482,047 |
| May 21, 2026 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -3.33% | 3,920,567 |
| May 20, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 1,301,204 |
| May 19, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 2,204,308 |
| May 18, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 1,898,393 |
| May 15, 2026 | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | - | 2,895,394 |
| May 14, 2026 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -4.12% | 3,852,396 |
| May 13, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 4.30% | 4,259,263 |
| May 12, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 2,652,554 |
| 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% | 16,862,650 |
| 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 |