GCL Technology Holdings Limited (3800.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.290 | 1.450 | 1.240 | 1.430 | 1.430 | 539,862,774 |
| 10 May 2024 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 124,828,975 |
| 09 May 2024 | 1.240 | 1.350 | 1.240 | 1.320 | 1.320 | 249,650,172 |
| 08 May 2024 | 1.290 | 1.310 | 1.230 | 1.250 | 1.250 | 159,477,362 |
| 07 May 2024 | 1.260 | 1.360 | 1.240 | 1.290 | 1.290 | 406,975,449 |
| 06 May 2024 | 1.180 | 1.280 | 1.170 | 1.260 | 1.260 | 328,621,921 |
| 03 May 2024 | 1.170 | 1.190 | 1.150 | 1.170 | 1.170 | 50,768,385 |
| 02 May 2024 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 47,082,888 |
| 30 Apr 2024 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 117,260,343 |
| 29 Apr 2024 | 1.150 | 1.230 | 1.130 | 1.190 | 1.190 | 161,323,200 |
| 26 Apr 2024 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 99,963,000 |
| 25 Apr 2024 | 1.090 | 1.130 | 1.080 | 1.090 | 1.090 | 99,363,000 |
| 24 Apr 2024 | 1.060 | 1.110 | 1.040 | 1.090 | 1.090 | 113,149,618 |
| 23 Apr 2024 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 63,534,417 |
| 22 Apr 2024 | 1.090 | 1.110 | 1.070 | 1.070 | 1.070 | 76,759,083 |
| 19 Apr 2024 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 145,091,000 |
| 18 Apr 2024 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 60,314,106 |
| 17 Apr 2024 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 76,089,760 |
| 16 Apr 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 59,070,987 |
| 15 Apr 2024 | 1.150 | 1.170 | 1.120 | 1.130 | 1.130 | 159,814,801 |
| 12 Apr 2024 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 168,997,447 |
| 11 Apr 2024 | 1.250 | 1.280 | 1.220 | 1.240 | 1.240 | 118,630,871 |
| 10 Apr 2024 | 1.310 | 1.330 | 1.250 | 1.260 | 1.260 | 136,031,000 |
| 09 Apr 2024 | 1.220 | 1.300 | 1.220 | 1.290 | 1.290 | 122,078,405 |
| 08 Apr 2024 | 1.230 | 1.260 | 1.200 | 1.220 | 1.220 | 146,276,516 |
| 05 Apr 2024 | 1.250 | 1.270 | 1.210 | 1.220 | 1.220 | 43,295,000 |
| 03 Apr 2024 | 1.210 | 1.250 | 1.190 | 1.230 | 1.230 | 112,368,000 |
| 02 Apr 2024 | 1.290 | 1.300 | 1.180 | 1.220 | 1.220 | 340,547,910 |
| 28 Mar 2024 | 1.280 | 1.310 | 1.260 | 1.280 | 1.280 | 108,375,098 |
| 27 Mar 2024 | 1.320 | 1.330 | 1.250 | 1.270 | 1.270 | 190,439,277 |
| 26 Mar 2024 | 1.310 | 1.350 | 1.290 | 1.320 | 1.320 | 165,765,969 |
| 25 Mar 2024 | 1.390 | 1.390 | 1.300 | 1.310 | 1.310 | 212,426,888 |
| 22 Mar 2024 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 93,178,489 |
| 21 Mar 2024 | 1.430 | 1.450 | 1.360 | 1.380 | 1.380 | 211,543,647 |
| 20 Mar 2024 | 1.460 | 1.470 | 1.400 | 1.420 | 1.420 | 173,126,420 |
| 19 Mar 2024 | 1.380 | 1.530 | 1.360 | 1.450 | 1.450 | 398,030,150 |
| 18 Mar 2024 | 1.350 | 1.410 | 1.330 | 1.380 | 1.380 | 364,925,242 |
| 15 Mar 2024 | 1.250 | 1.300 | 1.220 | 1.290 | 1.290 | 181,966,533 |
| 14 Mar 2024 | 1.290 | 1.300 | 1.240 | 1.270 | 1.270 | 159,649,609 |
| 13 Mar 2024 | 1.290 | 1.340 | 1.270 | 1.290 | 1.290 | 179,743,693 |
| 12 Mar 2024 | 1.330 | 1.340 | 1.280 | 1.290 | 1.290 | 277,870,000 |
| 11 Mar 2024 | 1.260 | 1.330 | 1.190 | 1.320 | 1.320 | 444,583,288 |
| 08 Mar 2024 | 1.110 | 1.230 | 1.110 | 1.220 | 1.220 | 320,028,269 |
| 07 Mar 2024 | 1.070 | 1.120 | 1.060 | 1.110 | 1.110 | 113,574,033 |
| 06 Mar 2024 | 1.050 | 1.110 | 1.050 | 1.090 | 1.090 | 83,983,032 |
| 05 Mar 2024 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 153,637,839 |
| 04 Mar 2024 | 1.090 | 1.130 | 1.060 | 1.110 | 1.110 | 143,495,000 |
| 01 Mar 2024 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 83,159,789 |
| 29 Feb 2024 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 207,070,472 |
| 28 Feb 2024 | 1.070 | 1.110 | 1.020 | 1.030 | 1.030 | 101,242,098 |
| 27 Feb 2024 | 1.060 | 1.080 | 1.020 | 1.080 | 1.080 | 91,641,799 |
| 26 Feb 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 66,176,545 |
| 23 Feb 2024 | 1.060 | 1.090 | 1.050 | 1.060 | 1.060 | 87,866,400 |
| 22 Feb 2024 | 1.050 | 1.070 | 1.020 | 1.050 | 1.050 | 65,484,976 |
| 21 Feb 2024 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 76,081,768 |
| 20 Feb 2024 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 43,409,025 |
| 19 Feb 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 1.020 | 59,544,950 |
| 16 Feb 2024 | 0.960 | 1.040 | 0.960 | 1.030 | 1.030 | 45,842,389 |
| 15 Feb 2024 | 0.960 | 0.980 | 0.940 | 0.960 | 0.960 | 17,434,004 |
| 14 Feb 2024 | 0.960 | 0.980 | 0.940 | 0.960 | 0.960 | 24,455,503 |
| 09 Feb 2024 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 18,227,552 |
| 08 Feb 2024 | 0.970 | 1.010 | 0.960 | 1.010 | 1.010 | 109,887,560 |
| 07 Feb 2024 | 0.980 | 1.010 | 0.960 | 0.970 | 0.970 | 63,859,000 |
| 06 Feb 2024 | 0.910 | 0.990 | 0.910 | 0.970 | 0.970 | 125,673,630 |
| 05 Feb 2024 | 0.930 | 0.940 | 0.900 | 0.910 | 0.910 | 87,912,850 |
| 02 Feb 2024 | 0.940 | 0.970 | 0.900 | 0.930 | 0.930 | 88,914,378 |
| 01 Feb 2024 | 0.900 | 0.950 | 0.900 | 0.930 | 0.930 | 185,936,005 |
| 31 Jan 2024 | 0.950 | 0.970 | 0.890 | 0.900 | 0.900 | 177,965,998 |
| 30 Jan 2024 | 0.960 | 0.980 | 0.940 | 0.950 | 0.950 | 186,658,698 |
| 29 Jan 2024 | 1.020 | 1.040 | 0.960 | 0.960 | 0.960 | 185,173,000 |
| 26 Jan 2024 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 98,947,066 |
| 25 Jan 2024 | 1.100 | 1.100 | 1.040 | 1.070 | 1.070 | 126,092,615 |
| 24 Jan 2024 | 1.100 | 1.100 | 1.040 | 1.090 | 1.090 | 122,448,396 |
| 23 Jan 2024 | 1.010 | 1.080 | 1.000 | 1.080 | 1.080 | 109,531,050 |
| 22 Jan 2024 | 1.080 | 1.080 | 1.000 | 1.010 | 1.010 | 138,274,835 |
| 19 Jan 2024 | 1.090 | 1.100 | 1.050 | 1.070 | 1.070 | 89,679,166 |
| 18 Jan 2024 | 1.010 | 1.100 | 1.000 | 1.090 | 1.090 | 188,495,589 |
| 17 Jan 2024 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 158,603,343 |
| 16 Jan 2024 | 1.110 | 1.130 | 1.070 | 1.080 | 1.080 | 99,820,000 |
| 15 Jan 2024 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 40,039,855 |
| 12 Jan 2024 | 1.120 | 1.150 | 1.110 | 1.130 | 1.130 | 61,586,135 |
| 11 Jan 2024 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 68,452,000 |
| 10 Jan 2024 | 1.120 | 1.150 | 1.100 | 1.130 | 1.130 | 53,700,000 |
| 09 Jan 2024 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 68,844,000 |
| 08 Jan 2024 | 1.110 | 1.140 | 1.090 | 1.140 | 1.140 | 77,438,024 |
| 05 Jan 2024 | 1.130 | 1.150 | 1.100 | 1.110 | 1.110 | 86,184,864 |
| 04 Jan 2024 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 107,658,000 |
| 03 Jan 2024 | 1.160 | 1.160 | 1.090 | 1.110 | 1.110 | 227,541,000 |
| 02 Jan 2024 | 1.230 | 1.240 | 1.160 | 1.170 | 1.170 | 118,912,000 |
| 29 Dec 2023 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 110,454,246 |
| 28 Dec 2023 | 1.130 | 1.250 | 1.120 | 1.240 | 1.240 | 345,784,494 |
| 27 Dec 2023 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 89,844,293 |
| 22 Dec 2023 | 1.150 | 1.170 | 1.110 | 1.130 | 1.130 | 134,582,453 |
| 21 Dec 2023 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 93,267,000 |
| 20 Dec 2023 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 73,632,684 |
| 19 Dec 2023 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 58,936,580 |
| 18 Dec 2023 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 48,533,303 |
| 15 Dec 2023 | 1.090 | 1.130 | 1.070 | 1.100 | 1.100 | 175,565,513 |
| 14 Dec 2023 | 1.090 | 1.110 | 1.060 | 1.080 | 1.080 | 69,801,044 |
| 13 Dec 2023 | 1.080 | 1.090 | 1.050 | 1.070 | 1.070 | 58,875,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.