GCL-Poly Energy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.600	0.610	0.590	0.590	0.590	130,485,000
2026-07-27	0.600	0.610	0.590	0.600	0.600	129,198,000
2026-07-24	0.620	0.620	0.590	0.600	0.600	116,068,094
2026-07-23	0.610	0.640	0.590	0.630	0.630	247,278,781
2026-07-22	0.590	0.620	0.580	0.610	0.610	233,028,984
2026-07-21	0.580	0.590	0.550	0.590	0.590	423,442,406
2026-07-20	0.600	0.600	0.570	0.580	0.580	240,275,391
2026-07-17	0.610	0.610	0.590	0.600	0.600	136,922,609
2026-07-16	0.600	0.620	0.590	0.610	0.610	244,413,562
2026-07-15	0.590	0.600	0.580	0.600	0.600	266,351,281
2026-07-14	0.620	0.630	0.580	0.590	0.590	550,197,000
2026-07-13	0.640	0.640	0.610	0.630	0.630	248,407,531
2026-07-10	0.620	0.670	0.610	0.640	0.640	242,412,984
2026-07-09	0.620	0.640	0.620	0.620	0.620	135,254,172
2026-07-08	0.650	0.660	0.620	0.620	0.620	599,737,500
2026-07-07	0.670	0.670	0.650	0.650	0.650	145,056,562
2026-07-06	0.680	0.680	0.660	0.670	0.670	122,824,062
2026-07-03	0.690	0.690	0.670	0.680	0.680	135,113,422
2026-07-02	0.710	0.720	0.680	0.690	0.690	231,432,406
2026-06-30	0.680	0.720	0.680	0.690	0.690	307,997,062
2026-06-29	0.680	0.690	0.660	0.680	0.680	324,202,156
2026-06-26	0.720	0.730	0.660	0.680	0.680	477,853,531
2026-06-25	0.670	0.720	0.660	0.720	0.720	345,307,188
2026-06-24	0.680	0.690	0.660	0.670	0.670	383,907,594
2026-06-23	0.700	0.710	0.660	0.680	0.680	322,201,219
2026-06-22	0.700	0.710	0.650	0.700	0.700	519,316,562
2026-06-18	0.720	0.730	0.680	0.700	0.700	343,432,469
2026-06-17	0.740	0.750	0.710	0.720	0.720	219,280,406
2026-06-16	0.760	0.770	0.730	0.740	0.740	148,419,906
2026-06-15	0.750	0.780	0.740	0.760	0.760	286,261,312
2026-06-12	0.780	0.790	0.730	0.730	0.730	236,651,016
2026-06-11	0.790	0.790	0.750	0.770	0.770	328,183,188
2026-06-10	0.730	0.790	0.700	0.780	0.780	512,211,188
2026-06-09	0.700	0.750	0.680	0.740	0.740	391,112,875
2026-06-08	0.710	0.720	0.680	0.700	0.700	340,362,688
2026-06-05	0.770	0.770	0.720	0.730	0.730	457,712,469
2026-06-04	0.760	0.780	0.760	0.760	0.760	202,424,094
2026-06-03	0.810	0.810	0.760	0.770	0.770	317,357,406
2026-06-02	0.800	0.820	0.790	0.810	0.810	133,034,094
2026-06-01	0.830	0.840	0.790	0.790	0.790	366,511,812
2026-05-29	0.840	0.850	0.820	0.830	0.830	272,036,000
2026-05-28	0.820	0.830	0.810	0.830	0.830	166,980,891
2026-05-27	0.820	0.840	0.810	0.820	0.820	97,166,930
2026-05-26	0.820	0.840	0.790	0.820	0.820	287,782,406
2026-05-22	0.810	0.820	0.800	0.820	0.820	212,616,297
2026-05-21	0.860	0.870	0.800	0.800	0.800	393,849,000
2026-05-20	0.870	0.870	0.840	0.860	0.860	163,299,016
2026-05-19	0.880	0.890	0.860	0.860	0.860	164,447,016
2026-05-18	0.890	0.900	0.860	0.870	0.870	247,759,594
2026-05-15	0.900	0.910	0.870	0.890	0.890	222,848,891
2026-05-14	0.910	0.930	0.880	0.900	0.900	321,788,719
2026-05-13	0.900	0.910	0.880	0.900	0.900	143,751,594
2026-05-12	0.910	0.930	0.890	0.900	0.900	224,708,703
2026-05-11	0.920	0.920	0.890	0.900	0.900	127,101,203
2026-05-08	0.920	0.920	0.880	0.910	0.910	283,891,719
2026-05-07	0.890	0.940	0.880	0.920	0.920	365,501,188
2026-05-06	0.890	0.900	0.870	0.870	0.870	284,683,406
2026-05-05	0.900	0.910	0.880	0.890	0.890	78,985,047
2026-05-04	0.910	0.930	0.900	0.910	0.910	92,489,289
2026-04-30	0.940	0.940	0.890	0.900	0.900	325,114,312

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.0600 HKD
2022-09-26	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.