GCL Technology Holdings Limited (HKG:3800)
Hong Kong · Delayed Price · Currency is HKD 0.8700
-0.0200 (-2.25%)
May 6, 2026, 4:08 PM HKT
GCL Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 284,683,400 |
| May 5, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 78,985,055 |
| May 4, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 92,489,290 |
| Apr 30, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -5.26% | 325,114,300 |
| Apr 29, 2026 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 1.06% | 233,504,800 |
| Apr 28, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.08% | 254,481,700 |
| Apr 27, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 299,540,944 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 157,114,000 |
| Apr 23, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 252,034,000 |
| Apr 22, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 159,630,642 |
| Apr 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 167,949,000 |
| Apr 20, 2026 | 0.97 | 1.03 | 0.96 | 1.01 | 1.01 | 4.12% | 347,325,800 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 185,679,100 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | - | 202,199,000 |
| Apr 15, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 3.16% | 255,376,300 |
| Apr 14, 2026 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.00% | 425,375,684 |
| Apr 13, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 2.04% | 523,751,200 |
| Apr 10, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | - | 201,567,800 |
| Apr 9, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 241,912,800 |
| Apr 8, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 3.19% | 253,357,000 |
| Apr 2, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 224,183,700 |
| Apr 1, 2026 | 0.89 | 0.93 | 0.87 | 0.93 | 0.93 | 8.14% | 417,314,300 |
| Mar 31, 2026 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | -3.37% | 304,218,600 |
| Mar 30, 2026 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | -1.11% | 253,870,400 |
| Mar 27, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | - | 226,549,100 |
| Mar 26, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 189,117,000 |
| Mar 25, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | - | 256,384,500 |
| Mar 24, 2026 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 2.20% | 313,506,000 |
| Mar 23, 2026 | 0.96 | 0.97 | 0.88 | 0.91 | 0.91 | -8.08% | 852,434,700 |
| Mar 20, 2026 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -1.00% | 705,914,200 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 459,714,100 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 180,608,800 |
| Mar 17, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 239,121,000 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 271,525,600 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 310,504,500 |
| Mar 12, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 368,255,500 |
| Mar 11, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 364,258,900 |
| Mar 10, 2026 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 389,956,800 |
| Mar 9, 2026 | 1.06 | 1.10 | 1.02 | 1.09 | 1.09 | 0.93% | 464,307,300 |
| Mar 6, 2026 | 1.06 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 423,817,300 |
| Mar 5, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | - | 256,085,300 |
| 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 |