GCL Technology Holdings Limited (HKG:3800)
Hong Kong · Delayed Price · Currency is HKD 1.060
0.00 (0.00%)
At close: Mar 5, 2026
GCL Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | - | 2.83% | 90,039,000 |
| Mar 4, 2026 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 433,682,700 |
| Mar 3, 2026 | 1.17 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 436,233,300 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -3.33% | 315,116,800 |
| Feb 27, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 255,448,900 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 309,035,600 |
| Feb 25, 2026 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 2.48% | 562,454,200 |
| Feb 24, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 331,976,198 |
| Feb 23, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 155,850,700 |
| Feb 20, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | - | 90,567,340 |
| Feb 16, 2026 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 87,708,000 |
| Feb 13, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 259,649,600 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 269,479,900 |
| Feb 11, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 316,839,100 |
| Feb 10, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 574,228,000 |
| Feb 9, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | 6.31% | 1,032,320,000 |
| Feb 6, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 405,313,400 |
| Feb 5, 2026 | 1.14 | 1.19 | 1.10 | 1.10 | 1.10 | 1.85% | 1,197,267,000 |
| Feb 4, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 489,409,000 |
| Feb 3, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 201,925,200 |
| Feb 2, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 372,357,900 |
| Jan 30, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -3.57% | 338,911,700 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 239,720,000 |
| Jan 28, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 255,471,300 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 412,777,816 |
| Jan 26, 2026 | 1.20 | 1.21 | 1.11 | 1.13 | 1.13 | -3.42% | 626,819,111 |
| Jan 23, 2026 | 1.07 | 1.17 | 1.06 | 1.17 | 1.17 | 9.35% | 1,004,409,000 |
| Jan 22, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 140,300,500 |
| Jan 21, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 134,453,700 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 171,283,800 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 153,228,500 |
| Jan 16, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 134,449,600 |
| Jan 15, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 156,319,500 |
| Jan 14, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 314,991,854 |
| Jan 13, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 312,317,000 |
| Jan 12, 2026 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 556,896,579 |
| Jan 9, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -7.89% | 1,282,914,000 |
| Jan 8, 2026 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 523,596,100 |
| Jan 7, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 394,397,800 |
| Jan 6, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 426,347,300 |
| Jan 5, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 467,975,800 |
| Jan 2, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 125,516,000 |
| Dec 31, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 262,014,000 |
| Dec 30, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 383,128,600 |
| Dec 29, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 436,593,600 |
| Dec 24, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 235,705,200 |
| Dec 23, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 246,728,400 |
| Dec 22, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 235,035,823 |
| Dec 19, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 375,629,000 |
| Dec 18, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 161,438,800 |