GCL Technology Holdings Limited (3800.HK) HKSE
0.94
+0.01(+1.08%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.94
+0.01(+1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 224.19M |
| April 01, 2026 | 0.89 | 0.93 | 0.93 | 0.93 | 0.87 | 405.61M |
| March 31, 2026 | 0.86 | 0.86 | 0.86 | 0.89 | 0.84 | 304.32M |
| March 30, 2026 | 0.89 | 0.89 | 0.89 | 0.9 | 0.86 | 238.16M |
| March 27, 2026 | 0.89 | 0.9 | 0.9 | 0.91 | 0.88 | 226.85M |
| March 26, 2026 | 0.93 | 0.9 | 0.9 | 0.94 | 0.9 | 189.14M |
| March 25, 2026 | 0.94 | 0.93 | 0.93 | 0.95 | 0.92 | 245.37M |
| March 24, 2026 | 0.92 | 0.93 | 0.93 | 0.93 | 0.88 | 307.18M |
| March 23, 2026 | 0.96 | 0.91 | 0.91 | 0.97 | 0.88 | 842.57M |
| March 20, 2026 | 1.01 | 0.99 | 0.99 | 1.03 | 0.95 | 705.92M |
| March 19, 2026 | 1.04 | 1 | 1 | 1.05 | 1 | 459.76M |
| March 18, 2026 | 1.04 | 1.06 | 1.06 | 1.06 | 1.04 | 180.9M |
| March 17, 2026 | 1.06 | 1.04 | 1.04 | 1.08 | 1.04 | 239.21M |
| March 16, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.05 | 272.41M |
| March 13, 2026 | 1.09 | 1.07 | 1.07 | 1.1 | 1.06 | 297.12M |
| March 12, 2026 | 1.14 | 1.1 | 1.1 | 1.15 | 1.09 | 368.26M |
| March 11, 2026 | 1.11 | 1.14 | 1.14 | 1.16 | 1.11 | 364.27M |
| March 10, 2026 | 1.11 | 1.08 | 1.08 | 1.12 | 1.06 | 162.54M |
| March 09, 2026 | 1.06 | 1.09 | 1.09 | 1.1 | 1.02 | 464.33M |
| March 06, 2026 | 1.06 | 1.08 | 1.08 | 1.1 | 1.03 | 423.92M |
| March 05, 2026 | 1.08 | 1.06 | 1.06 | 1.1 | 1.05 | 256.1M |
| March 04, 2026 | 1.1 | 1.06 | 1.06 | 1.12 | 1.05 | 260.27M |
| March 03, 2026 | 1.17 | 1.11 | 1.11 | 1.2 | 1.1 | 436.25M |
| March 02, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.14 | 315.12M |
| February 27, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.18 | 255.46M |
| February 26, 2026 | 1.24 | 1.21 | 1.21 | 1.25 | 1.2 | 309.04M |
| February 25, 2026 | 1.21 | 1.24 | 1.24 | 1.28 | 1.2 | 562.45M |
| February 24, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.19 | 331.98M |
| February 23, 2026 | 1.22 | 1.23 | 1.23 | 1.24 | 1.2 | 155.85M |
| February 20, 2026 | 1.21 | 1.21 | 0 | 1.22 | 1.18 | 86M |
| February 16, 2026 | 1.2 | 1.21 | 0 | 1.22 | 1.17 | 87.73M |
| February 13, 2026 | 1.19 | 1.2 | 0 | 1.21 | 1.18 | 259.67M |
| February 12, 2026 | 1.2 | 1.21 | 0 | 1.21 | 1.18 | 269.48M |
| February 11, 2026 | 1.19 | 1.2 | 0 | 1.21 | 1.17 | 316.84M |
| February 10, 2026 | 1.18 | 1.19 | 0 | 1.21 | 1.16 | 574.3M |
| February 09, 2026 | 1.17 | 1.18 | 0 | 1.22 | 1.16 | 1.03B |
| February 06, 2026 | 1.09 | 1.11 | 0 | 1.15 | 1.08 | 405.31M |
| February 05, 2026 | 1.14 | 1.1 | 0 | 1.19 | 1.1 | 1.2B |
| February 04, 2026 | 1.05 | 1.08 | 0 | 1.11 | 1.05 | 489.41M |
| February 03, 2026 | 1.05 | 1.05 | 0 | 1.07 | 1.04 | 201.93M |
| February 02, 2026 | 1.07 | 1.04 | 0 | 1.08 | 1.03 | 372.36M |
| January 30, 2026 | 1.11 | 1.08 | 0 | 1.11 | 1.07 | 338.91M |
| January 29, 2026 | 1.12 | 1.12 | 0 | 1.14 | 1.11 | 239.84M |
| January 28, 2026 | 1.12 | 1.13 | 0 | 1.13 | 1.1 | 255.47M |
| January 27, 2026 | 1.13 | 1.12 | 0 | 1.14 | 1.09 | 412.78M |
| January 26, 2026 | 1.2 | 1.13 | 0 | 1.21 | 1.11 | 626.82M |
| January 23, 2026 | 1.07 | 1.17 | 0 | 1.17 | 1.06 | 1B |
| January 22, 2026 | 1.07 | 1.07 | 0 | 1.08 | 1.05 | 140.3M |
| January 21, 2026 | 1.06 | 1.06 | 0 | 1.07 | 1.04 | 134.45M |
| January 20, 2026 | 1.08 | 1.06 | 0 | 1.08 | 1.05 | 171.35M |
| January 19, 2026 | 1.08 | 1.08 | 0 | 1.08 | 1.06 | 153.23M |
| January 16, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.07 | 134.47M |
| January 15, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.06 | 156.41M |
| January 14, 2026 | 1.06 | 1.08 | 0 | 1.1 | 1.06 | 314.99M |
| January 13, 2026 | 1.1 | 1.07 | 0 | 1.11 | 1.06 | 312.32M |
| January 12, 2026 | 1.05 | 1.09 | 0 | 1.1 | 1.03 | 556.94M |
| January 09, 2026 | 1.09 | 1.05 | 0 | 1.09 | 1.02 | 1.28B |
| January 08, 2026 | 1.17 | 1.14 | 0 | 1.19 | 1.13 | 523.6M |
| January 07, 2026 | 1.16 | 1.18 | 0 | 1.18 | 1.15 | 394.4M |
| January 06, 2026 | 1.13 | 1.16 | 0 | 1.17 | 1.13 | 426.35M |