GCL-Poly Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.620	0.630	0.605	0.625	0.625	164,437,000
2026-10-21	0.640	0.645	0.615	0.620	0.620	146,703,000
2026-10-20	0.665	0.680	0.615	0.635	0.635	275,022,852
2026-10-16	0.660	0.670	0.650	0.655	0.655	146,636,000
2026-10-15	0.700	0.700	0.645	0.650	0.650	308,980,438
2026-10-14	0.710	0.725	0.700	0.705	0.705	129,984,539
2026-10-13	0.710	0.720	0.690	0.705	0.705	139,804,000
2026-10-12	0.720	0.725	0.710	0.710	0.710	72,240,492
2026-10-09	0.720	0.730	0.710	0.715	0.715	80,766,000
2026-10-08	0.720	0.750	0.715	0.720	0.720	203,476,000
2026-10-07	0.720	0.720	0.705	0.715	0.715	28,946,000
2026-10-06	0.715	0.740	0.715	0.715	0.715	44,671,000
2026-10-05	0.715	0.725	0.705	0.710	0.710	39,637,000
2026-10-02	0.730	0.745	0.695	0.715	0.715	186,985,844
2026-09-30	0.715	0.755	0.710	0.745	0.745	185,460,984
2026-09-29	0.715	0.720	0.700	0.710	0.710	114,985,297
2026-09-28	0.740	0.745	0.710	0.715	0.715	135,240,984
2026-09-25	0.735	0.745	0.710	0.735	0.735	87,598,727
2026-09-24	0.750	0.750	0.730	0.735	0.735	128,519,000
2026-09-23	0.745	0.760	0.745	0.750	0.750	110,840,000
2026-09-22	0.750	0.760	0.740	0.740	0.740	139,000,984
2026-09-21	0.735	0.760	0.735	0.750	0.750	178,959,281
2026-09-18	0.720	0.740	0.715	0.735	0.735	255,465,969
2026-09-17	0.710	0.725	0.705	0.720	0.720	88,371,000
2026-09-16	0.695	0.725	0.685	0.720	0.720	294,819,156
2026-09-15	0.710	0.715	0.695	0.695	0.695	96,303,203
2026-09-14	0.715	0.730	0.695	0.710	0.710	131,372,000
2026-09-11	0.705	0.710	0.685	0.705	0.705	239,566,000
2026-09-10	0.740	0.745	0.710	0.710	0.710	107,919,289
2026-09-09	0.715	0.745	0.710	0.745	0.745	218,178,250
2026-09-08	0.730	0.735	0.715	0.715	0.715	144,714,000
2026-09-07	0.725	0.750	0.720	0.735	0.735	153,674,000
2026-09-04	0.695	0.730	0.695	0.725	0.725	221,418,000
2026-09-03	0.705	0.710	0.690	0.690	0.690	190,350,062
2026-09-02	0.725	0.725	0.700	0.700	0.700	246,494,453
2026-09-01	0.710	0.730	0.700	0.725	0.725	577,925,688
2026-08-31	0.765	0.765	0.700	0.700	0.700	2,553,423,800
2026-08-28	0.745	0.795	0.740	0.790	0.790	320,083,125
2026-08-27	0.730	0.755	0.725	0.745	0.745	285,326,656
2026-08-26	0.695	0.760	0.690	0.730	0.730	398,683,844
2026-08-25	0.710	0.710	0.695	0.695	0.695	280,435,781
2026-08-24	0.715	0.725	0.705	0.705	0.705	191,084,969
2026-08-21	0.715	0.735	0.710	0.720	0.720	212,483,250
2026-08-20	0.720	0.720	0.705	0.710	0.710	246,150,000
2026-08-19	0.740	0.740	0.705	0.720	0.720	247,662,469
2026-08-18	0.725	0.755	0.715	0.745	0.745	227,553,125
2026-08-17	0.735	0.755	0.730	0.730	0.730	179,708,984
2026-08-14	0.735	0.740	0.720	0.725	0.725	173,596,000
2026-08-13	0.760	0.765	0.730	0.735	0.735	331,517,000
2026-08-12	0.720	0.765	0.705	0.765	0.765	411,900,750
2026-08-11	0.730	0.730	0.710	0.720	0.720	180,556,000
2026-08-10	0.730	0.760	0.725	0.730	0.730	291,019,000
2026-08-07	0.670	0.735	0.670	0.730	0.730	507,245,000
2026-08-06	0.690	0.690	0.660	0.670	0.670	231,772,000
2026-08-05	0.685	0.705	0.670	0.695	0.695	279,554,375
2026-08-04	0.675	0.695	0.670	0.690	0.690	304,263,531
2026-08-03	0.615	0.685	0.615	0.680	0.680	603,442,250
2026-07-31	0.620	0.630	0.610	0.610	0.610	155,660,984
2026-07-30	0.610	0.630	0.600	0.620	0.620	168,826,000
2026-07-29	0.590	0.620	0.590	0.610	0.610	198,879,062

Page 1 of 21 · 1,233 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.