GCL Technology Holdings Limited (HKG:3800)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.020 (-1.45%)
Oct 31, 2025, 4:08 PM HKT
GCL Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 440,860,186 |
| Oct 30, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 4.55% | 1,180,552,337 |
| Oct 28, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 433,519,670 |
| Oct 27, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 433,519,669 |
| Oct 26, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 404,993,696 |
| Oct 24, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 322,829,233 |
| Oct 23, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 2.38% | 483,696,779 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 355,890,750 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 366,851,200 |
| Oct 20, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 596,382,805 |
| Oct 17, 2025 | 1.44 | 1.46 | 1.28 | 1.29 | 1.29 | -6.52% | 1,449,635,124 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 921,631,000 |
| Oct 15, 2025 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 5.56% | 791,394,880 |
| Oct 14, 2025 | 1.26 | 1.34 | 1.25 | 1.26 | 1.26 | 0.80% | 828,936,515 |
| Oct 13, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | -3.85% | 682,318,030 |
| Oct 10, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 657,756,990 |
| Oct 9, 2025 | 1.33 | 1.41 | 1.30 | 1.36 | 1.36 | 1.49% | 965,789,721 |
| Oct 8, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 182,559,778 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 147,321,000 |
| Oct 3, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 189,248,370 |
| Oct 2, 2025 | 1.31 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 291,437,600 |
| Sep 30, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 436,354,157 |
| Sep 29, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 330,846,300 |
| Sep 26, 2025 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 388,492,816 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 354,546,023 |
| Sep 24, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 370,264,398 |
| Sep 23, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 356,445,000 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 553,261,501 |
| Sep 19, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 584,700,100 |
| Sep 18, 2025 | 1.41 | 1.43 | 1.34 | 1.36 | 1.36 | -2.16% | 899,024,011 |
| Sep 17, 2025 | 1.33 | 1.41 | 1.29 | 1.39 | 1.39 | 6.11% | 1,009,056,152 |
| Sep 16, 2025 | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | 3.97% | 968,469,884 |
| Sep 15, 2025 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 585,290,441 |
| Sep 12, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 890,097,530 |
| Sep 11, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 522,476,862 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -4.32% | 646,644,933 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -3.47% | 799,597,000 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 871,638,000 |
| Sep 5, 2025 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | 12.21% | 1,585,320,939 |
| Sep 4, 2025 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 1.55% | 957,119,001 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 540,015,234 |
| Sep 2, 2025 | 1.29 | 1.36 | 1.27 | 1.30 | 1.30 | 1.56% | 959,938,225 |
| Sep 1, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 858,425,401 |
| Aug 29, 2025 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.04% | 727,839,400 |
| Aug 28, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 399,719,370 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -5.60% | 563,581,711 |
| Aug 26, 2025 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 558,239,320 |
| Aug 25, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 580,825,132 |
| Aug 22, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 340,286,609 |
| Aug 21, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 330,720,498 |