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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.77	0.77	0.77	0.79	0.75	5.23M
December 03, 2025	0.77	0.78	0.78	0.79	0.76	7.66M
December 02, 2025	0.77	0.76	0.76	0.78	0.74	10.61M
December 01, 2025	0.77	0.76	0.76	0.77	0.74	3.38M
November 28, 2025	0.71	0.74	0.74	0.76	0.69	6.06M
November 27, 2025	0.69	0.7	0.7	0.71	0.67	3.8M
November 26, 2025	0.69	0.67	0.67	0.7	0.63	5.93M
November 25, 2025	0.67	0.68	0.68	0.69	0.66	3.65M
November 24, 2025	0.67	0.65	0.65	0.67	0.6	11.01M
November 21, 2025	0.7	0.65	0.65	0.7	0.64	4.55M
November 20, 2025	0.7	0.69	0.69	0.72	0.69	3.03M
November 19, 2025	0.7	0.69	0.69	0.7	0.66	4.15M
November 18, 2025	0.69	0.67	0.67	0.69	0.66	4.46M
November 17, 2025	0.73	0.67	0.67	0.73	0.67	11.5M
November 14, 2025	0.73	0.72	0.72	0.74	0.71	3.68M
November 13, 2025	0.74	0.73	0.73	0.74	0.72	1.84M
November 12, 2025	0.77	0.73	0.73	0.79	0.73	4.27M
November 11, 2025	0.77	0.76	0.76	0.79	0.74	8.63M
November 10, 2025	0.74	0.74	0.74	0.75	0.72	2.67M
November 07, 2025	0.72	0.74	0.74	0.76	0.71	7.62M
November 06, 2025	0.75	0.73	0.73	0.75	0.71	4.77M
November 05, 2025	0.78	0.72	0.72	0.78	0.71	7.73M
November 04, 2025	0.8	0.76	0.76	0.81	0.75	9.88M
November 03, 2025	0.79	0.77	0.77	0.83	0.76	15.34M
October 31, 2025	0.8	0.75	0.75	0.8	0.73	8.57M
October 30, 2025	0.69	0.77	0.77	0.78	0.68	14.44M
October 28, 2025	0.72	0.68	0.68	0.72	0.67	15.93M
October 27, 2025	0.72	0.73	0.73	0.74	0.72	15.93M
October 26, 2025	0.72	0.73	0.73	0.74	0.72	8.61M
October 24, 2025	0.74	0.72	0.72	0.77	0.71	4.75M
October 23, 2025	0.74	0.72	0.72	0.74	0.71	4.75M
October 22, 2025	0.77	0.76	0.76	0.77	0.74	5.85M
October 21, 2025	0.77	0.75	0.75	0.78	0.75	4M
October 20, 2025	0.74	0.77	0.77	0.85	0.74	5.65M
October 17, 2025	0.78	0.74	0.74	0.8	0.73	12.2M
October 16, 2025	0.85	0.8	0.8	0.85	0.78	9.2M
October 15, 2025	0.81	0.83	0.83	0.84	0.8	3.7M
October 14, 2025	0.82	0.8	0.8	0.87	0.8	10.11M
October 13, 2025	0.85	0.83	0.83	0.85	0.81	5.74M
October 10, 2025	0.86	0.87	0.87	0.88	0.84	6.73M
October 09, 2025	0.96	0.86	0.86	0.96	0.85	24.92M
October 08, 2025	0.92	0.94	0.94	0.95	0.91	15.31M
October 06, 2025	0.93	0.92	0.92	0.95	0.9	11.15M
October 03, 2025	0.89	0.91	0.91	0.96	0.85	22.57M
October 02, 2025	0.88	0.86	0.86	0.9	0.84	22.06M
September 30, 2025	0.77	0.84	0.84	0.85	0.76	14.67M
September 29, 2025	0.78	0.76	0.76	0.8	0.74	10.29M
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

GCL New Energy Holdings Limited (0451.HK) HKSE