GCL Technology Holdings Limited (HKG:3800)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.030 (-2.16%)
Sep 18, 2025, 4:08 PM HKT
GCL Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.33 | 1.43 | 1.33 | 1.41 | - | 1.44% | 177,774,000 |
| 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% | 968,469,880 |
| 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 |
| Aug 20, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 414,367,136 |
| Aug 19, 2025 | 1.27 | 1.28 | 1.18 | 1.19 | 1.19 | -5.56% | 589,558,000 |
| Aug 18, 2025 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 613,792,692 |
| Aug 15, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 939,696,615 |
| Aug 14, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 522,096,852 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 374,423,202 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 320,927,610 |
| Aug 11, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 763,976,020 |
| Aug 8, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 287,234,960 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 582,014,122 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 353,245,900 |
| Aug 5, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 372,805,097 |
| Aug 4, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 272,152,202 |
| Aug 1, 2025 | 1.17 | 1.23 | 1.16 | 1.16 | 1.16 | -0.85% | 546,995,620 |
| Jul 31, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -6.40% | 785,227,510 |
| Jul 30, 2025 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 755,614,912 |
| Jul 29, 2025 | 1.17 | 1.26 | 1.15 | 1.26 | 1.26 | 7.69% | 750,376,410 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -4.88% | 942,823,140 |
| Jul 25, 2025 | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -5.38% | 1,003,532,220 |
| Jul 24, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 751,171,701 |
| Jul 23, 2025 | 1.30 | 1.35 | 1.24 | 1.25 | 1.25 | -2.34% | 1,141,398,400 |
| Jul 22, 2025 | 1.21 | 1.31 | 1.19 | 1.28 | 1.28 | 6.67% | 1,151,721,295 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 786,634,850 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.20 | 1.21 | 1.21 | -2.42% | 2,121,419,010 |
| Jul 17, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -0.80% | 887,644,930 |
| Jul 16, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 555,960,920 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -3.88% | 915,291,721 |
| Jul 14, 2025 | 1.23 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 786,403,500 |
| Jul 11, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 918,694,686 |