GCL Technology Holdings Limited (HKG:3800)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.020 (-1.85%)
Dec 31, 2025, 12:08 PM HKT
GCL Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 234,284,300 |
| Dec 16, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 249,412,100 |
| Dec 15, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | - | 327,491,500 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 354,545,000 |
| Dec 11, 2025 | 1.13 | 1.14 | 1.03 | 1.05 | 1.05 | -7.08% | 998,435,600 |
| Dec 10, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 596,621,900 |
| Dec 9, 2025 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 2.61% | 697,002,000 |
| Dec 8, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 341,050,500 |
| Dec 5, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 163,029,600 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 201,879,672 |
| Dec 3, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 179,237,000 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 361,931,500 |
| Dec 1, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 185,227,200 |
| Nov 28, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 145,904,000 |
| Nov 27, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 275,057,000 |
| Nov 26, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | - | 361,524,000 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 226,553,500 |
| Nov 24, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 537,879,100 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -5.83% | 866,276,600 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 483,552,800 |
| Nov 19, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 382,456,500 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.15% | 681,578,500 |
| Nov 17, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 625,705,700 |
| Nov 14, 2025 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 607,682,600 |
| Nov 13, 2025 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 605,380,300 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.25 | 1.32 | 1.32 | -7.04% | 2,353,463,000 |
| Nov 11, 2025 | 1.48 | 1.51 | 1.41 | 1.42 | 1.42 | -3.40% | 829,914,300 |
| Nov 10, 2025 | 1.47 | 1.50 | 1.42 | 1.47 | 1.47 | - | 800,364,700 |
| Nov 7, 2025 | 1.37 | 1.49 | 1.35 | 1.47 | 1.47 | 6.52% | 1,898,844,000 |
| Nov 6, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 602,377,700 |
| Nov 5, 2025 | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | 2.24% | 498,972,800 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 535,351,500 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 713,587,500 |
| Oct 31, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 458,482,100 |
| Oct 30, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 4.55% | 1,199,348,000 |
| Oct 28, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 433,519,600 |
| Oct 27, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 404,993,600 |
| Oct 24, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 322,829,200 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 483,622,700 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 355,890,700 |
| 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% | 596,382,800 |