GCL Technology Holdings Limited (HKG:3800)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.010 (0.94%)
Jan 21, 2026, 4:08 PM HKT
GCL Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |