GCL New Energy Holdings Limited - 0451.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.8	0.76	0.76	0.8	0.74	17.15M
September 25, 2025	0.84	0.79	0.79	0.85	0.78	17.79M
September 24, 2025	0.82	0.83	0.83	0.86	0.82	7.12M
September 23, 2025	0.89	0.86	0.86	0.89	0.82	9.34M
September 22, 2025	0.88	0.87	0.87	0.93	0.86	31.06M
September 19, 2025	0.94	0.88	0.88	0.94	0.88	24.17M
September 18, 2025	0.94	0.94	0.94	0.97	0.86	25.41M
September 17, 2025	0.9	0.92	0.92	0.94	0.84	50.35M
September 16, 2025	0.89	0.89	0.89	0.9	0.82	26.04M
September 15, 2025	0.92	0.87	0.87	0.97	0.86	39.06M
September 12, 2025	1	0.89	0.89	1.04	0.86	39.97M
September 11, 2025	1.06	1.01	1.01	1.08	0.99	38.67M
September 10, 2025	1	1.03	1.03	1.05	0.94	31.58M
September 09, 2025	1.12	0.99	0.99	1.14	0.97	50.33M
September 08, 2025	1.15	1.13	1.13	1.17	1.03	67.83M
September 05, 2025	0.9	1.14	1.14	1.17	0.9	90.6M
September 04, 2025	0.83	0.9	0.9	0.91	0.8	54.79M
September 03, 2025	0.77	0.83	0.83	0.83	0.74	44.64M
September 02, 2025	0.8	0.76	0.76	0.83	0.74	43M
September 01, 2025	0.71	0.8	0.8	0.8	0.7	31.87M
August 29, 2025	0.73	0.73	0.73	0.84	0.6	154.63M
August 28, 2025	0.52	0.7	0.7	0.7	0.51	117.69M
August 27, 2025	0.47	0.55	0.55	0.55	0.46	70.16M
August 26, 2025	0.48	0.47	0.47	0.49	0.46	44.45M
August 25, 2025	0.42	0.48	0.48	0.48	0.42	34.32M
August 22, 2025	0.43	0.42	0.42	0.43	0.42	19.81M
August 21, 2025	0.44	0.43	0.43	0.44	0.43	892,892
August 20, 2025	0.44	0.44	0.44	0.44	0.43	1.28M
August 19, 2025	0.43	0.44	0.44	0.44	0.42	4.26M
August 18, 2025	0.44	0.44	0.44	0.44	0.43	3.53M
August 15, 2025	0.44	0.45	0.45	0.45	0.44	1.32M
August 14, 2025	0.45	0.45	0.45	0.45	0.43	5.93M
August 13, 2025	0.46	0.45	0.45	0.46	0.44	2.35M
August 12, 2025	0.45	0.45	0.45	0.45	0.44	5.81M
August 11, 2025	0.44	0.45	0.45	0.45	0.44	2.84M
August 08, 2025	0.44	0.45	0.45	0.45	0.44	1.17M
August 07, 2025	0.45	0.44	0.44	0.45	0.44	1.16M
August 06, 2025	0.44	0.44	0.44	0.45	0.44	1.56M
August 05, 2025	0.44	0.44	0.44	0.45	0.44	962,845
August 04, 2025	0.45	0.44	0.44	0.45	0.44	1.67M
August 01, 2025	0.44	0.45	0.45	0.45	0.44	2.48M
July 31, 2025	0.46	0.44	0.44	0.46	0.44	3.75M
July 30, 2025	0.46	0.45	0.45	0.46	0.45	2.79M
July 29, 2025	0.45	0.46	0.46	0.47	0.45	8.42M
July 28, 2025	0.45	0.45	0.45	0.46	0.44	3.26M
July 25, 2025	0.45	0.45	0.45	0.45	0.44	2.79M
July 24, 2025	0.44	0.45	0.45	0.45	0.44	3.15M
July 23, 2025	0.45	0.44	0.44	0.45	0.44	7.21M
July 22, 2025	0.47	0.45	0.45	0.47	0.44	7.97M
July 21, 2025	0.46	0.46	0.46	0.46	0.45	3.78M
July 18, 2025	0.46	0.46	0.46	0.47	0.45	6.85M
July 17, 2025	0.45	0.46	0.46	0.47	0.45	12.54M
July 16, 2025	0.45	0.45	0.45	0.46	0.45	4.85M
July 15, 2025	0.46	0.45	0.45	0.46	0.44	1.97M
July 14, 2025	0.44	0.45	0.45	0.45	0.43	3.74M
July 11, 2025	0.44	0.44	0.44	0.45	0.43	7.49M
July 10, 2025	0.45	0.44	0.44	0.46	0.44	1.88M
July 09, 2025	0.45	0.45	0.45	0.46	0.44	4.91M
July 08, 2025	0.44	0.45	0.45	0.45	0.43	7.05M
July 07, 2025	0.43	0.44	0.44	0.45	0.43	8.49M

GCL New Energy Holdings Limited (0451.HK) HKSE