GCL New Energy Holdings Ltd

0451
🏛️ hong-kong →
0.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.74 4.84 4.74 4.76 0.9M
2021-12-30 4.70 4.74 4.60 4.66 1.0M
2021-12-29 4.86 4.92 4.70 4.70 2.4M
2021-12-28 5.00 5.00 4.84 4.86 3.4M
2021-12-24 4.96 5.10 4.92 4.98 3.7M
2021-12-23 4.94 5.10 4.82 4.90 3.4M
2021-12-22 4.96 4.98 4.90 4.94 1.0M
2021-12-21 5.00 5.10 4.86 4.90 3.0M
2021-12-20 5.40 5.60 4.92 4.96 4.8M
2021-12-17 4.90 5.10 4.82 5.10 11.3M
2021-12-16 4.98 5.10 4.86 4.86 3.3M
2021-12-15 5.00 5.30 4.94 4.98 4.6M
2021-12-14 4.98 5.20 4.78 4.98 5.4M
2021-12-13 4.84 5.10 4.80 4.94 5.0M
2021-12-10 4.96 5.00 4.84 4.84 1.7M
2021-12-09 4.98 5.10 4.92 4.98 3.4M
2021-12-08 5.00 5.10 4.90 4.92 1.4M
2021-12-07 5.00 5.10 4.94 4.96 3.9M
2021-12-06 5.10 5.20 4.90 4.92 6.0M
2021-12-03 5.50 5.50 5.10 5.20 3.8M
2021-12-02 5.80 6.00 5.30 5.40 3.9M
2021-12-01 6.10 6.20 5.80 5.80 1.3M
2021-11-30 5.80 6.20 5.60 6.20 4.3M
2021-11-29 5.70 5.90 5.60 5.70 1.7M
2021-11-26 6.00 6.00 5.70 5.80 2.7M
2021-11-25 6.00 6.10 5.90 6.00 2.2M
2021-11-24 6.20 6.20 5.90 6.00 1.3M
2021-11-23 6.10 6.20 6.00 6.10 1.4M
2021-11-22 6.10 6.20 5.90 6.00 3.7M
2021-11-19 6.40 6.40 6.00 6.10 3.5M
2021-11-18 6.10 6.40 6.10 6.30 2.2M
2021-11-17 6.30 6.30 6.10 6.20 3.0M
2021-11-16 6.30 6.40 6.20 6.30 1.5M
2021-11-15 6.40 6.50 6.30 6.30 1.5M
2021-11-12 6.30 6.50 6.20 6.40 1.9M
2021-11-11 6.10 6.30 6.10 6.20 0.9M
2021-11-10 6.30 6.40 6.00 6.10 1.8M
2021-11-09 6.20 6.50 6.20 6.30 1.5M
2021-11-08 6.40 6.50 6.20 6.20 1.8M
2021-11-05 6.80 6.80 6.40 6.40 1.3M
2021-11-04 6.60 6.90 6.50 6.70 2.0M
2021-11-03 6.80 6.90 6.40 6.60 3.5M
2021-11-02 7.20 7.50 6.80 6.90 5.5M
2021-11-01 7.80 7.90 6.90 7.20 9.9M
2021-10-29 7.30 7.40 7.10 7.30 2.7M
2021-10-28 7.10 7.40 7.00 7.20 2.6M
2021-10-27 7.10 7.20 6.90 7.10 1.3M
2021-10-26 7.30 7.60 6.90 7.10 5.9M
2021-10-25 7.00 7.20 6.90 7.20 2.7M
2021-10-22 7.00 7.20 6.90 7.00 1.8M
2021-10-21 7.20 7.30 6.80 6.90 2.1M
2021-10-20 7.40 7.50 7.00 7.20 3.0M
2021-10-19 7.00 7.30 6.90 7.30 4.2M
2021-10-18 6.60 6.90 6.60 6.90 2.8M
2021-10-15 6.10 6.60 6.10 6.50 5.9M
2021-10-12 6.00 6.10 5.90 6.00 1.3M
2021-10-11 6.00 6.30 5.90 6.00 2.6M
2021-10-08 6.10 6.10 5.80 5.90 2.7M
2021-10-07 6.10 6.20 6.00 6.00 2.6M
2021-10-06 6.20 6.30 6.00 6.00 2.7M
2021-10-05 6.20 6.20 6.00 6.10 1.3M
2021-10-04 6.10 6.40 5.90 6.20 3.0M
2021-09-30 6.00 6.10 5.80 6.00 2.0M
2021-09-29 5.90 6.20 5.80 6.00 1.6M
2021-09-28 5.90 6.10 5.50 6.00 3.6M
2021-09-27 6.40 6.50 5.70 5.90 7.1M
2021-09-24 6.80 6.90 6.40 6.40 2.1M
2021-09-23 6.60 6.90 6.60 6.80 1.9M
2021-09-21 6.50 6.60 6.40 6.50 1.4M
2021-09-20 6.70 6.80 6.30 6.60 1.9M
2021-09-17 6.40 6.80 6.30 6.80 4.8M
2021-09-16 6.70 6.70 6.40 6.50 2.8M
2021-09-15 6.70 6.90 6.60 6.70 2.9M
2021-09-14 7.00 7.00 6.70 6.80 2.3M
2021-09-13 6.90 7.10 6.80 7.00 1.7M
2021-09-10 7.00 7.10 6.80 6.90 1.5M
2021-09-09 7.10 7.30 6.80 7.00 3.3M
2021-09-08 7.30 7.30 7.00 7.20 2.6M
2021-09-07 7.50 7.50 7.20 7.30 2.4M
2021-09-06 7.30 7.50 7.20 7.40 4.1M
2021-09-03 7.00 7.40 6.90 7.20 9.9M
2021-09-02 6.80 7.10 6.70 6.90 2.4M
2021-09-01 7.10 7.10 6.70 6.80 2.1M
2021-08-31 7.20 7.20 6.70 7.00 3.8M
2021-08-30 6.80 7.20 6.50 7.10 2.9M
2021-08-27 7.00 7.00 6.60 6.70 1.7M
2021-08-26 7.10 7.30 6.80 7.00 2.0M
2021-08-25 6.60 7.00 6.40 7.00 4.2M
2021-08-24 6.70 6.70 6.40 6.60 1.5M
2021-08-23 6.50 6.80 6.40 6.60 1.6M
2021-08-20 6.70 6.70 6.10 6.30 3.6M
2021-08-19 6.70 6.70 6.50 6.60 2.4M
2021-08-18 6.80 6.90 6.60 6.70 1.7M
2021-08-17 7.10 7.10 6.60 6.80 2.6M
2021-08-16 6.90 7.30 6.90 7.00 2.2M
2021-08-13 7.00 7.20 6.90 6.90 2.0M
2021-08-12 7.50 7.70 7.00 7.10 3.7M
2021-08-11 6.90 7.40 6.70 7.40 3.2M
2021-08-10 7.00 7.10 6.40 6.90 5.9M
2021-08-09 7.30 7.40 7.00 7.00 3.5M
2021-08-06 7.80 7.90 7.20 7.40 6.3M
2021-08-05 7.90 8.00 7.70 7.80 4.5M
2021-08-04 7.90 8.30 7.70 7.90 8.5M
2021-08-03 8.30 8.30 7.70 7.90 12.6M
2021-08-02 7.50 8.30 7.30 8.30 16.7M
2021-07-30 7.30 7.40 7.00 7.40 3.2M
2021-07-29 7.60 7.60 7.20 7.30 5.4M
2021-07-28 6.70 7.10 6.40 7.10 4.1M
2021-07-27 7.30 7.40 6.40 6.60 7.4M
2021-07-26 7.10 7.40 7.00 7.20 4.9M
2021-07-23 7.50 7.60 7.10 7.10 6.7M
2021-07-22 7.00 7.70 7.00 7.60 9.8M
2021-07-21 6.60 6.80 6.50 6.80 2.8M
2021-07-20 6.70 6.70 6.50 6.50 2.6M
2021-07-19 6.80 6.90 6.60 6.70 4.4M
2021-07-16 6.80 6.90 6.50 6.80 8.9M
2021-07-15 7.10 7.30 6.80 6.80 7.9M
2021-07-14 6.70 7.10 6.40 7.00 10.6M
2021-07-13 6.00 6.80 5.90 6.70 12.0M
2021-07-12 5.90 5.90 5.70 5.90 2.2M
2021-07-09 5.80 5.90 5.70 5.70 2.5M
2021-07-08 5.80 5.90 5.60 5.80 2.6M
2021-07-07 5.70 5.80 5.50 5.80 2.6M
2021-07-06 5.40 5.70 5.20 5.70 2.5M
2021-07-05 5.60 5.60 5.20 5.40 3.1M
2021-07-02 5.70 5.70 5.40 5.60 2.3M
2021-06-30 5.90 6.10 5.60 5.80 4.9M
2021-06-29 5.70 5.90 5.60 5.80 4.4M
2021-06-28 5.60 6.00 5.30 5.60 4.8M
2021-06-25 5.20 5.80 5.10 5.70 8.1M
2021-06-24 5.30 5.40 5.10 5.10 2.5M
2021-06-23 4.88 5.20 4.84 5.20 3.9M
2021-06-22 4.88 4.96 4.74 4.84 1.8M
2021-06-21 4.68 4.88 4.56 4.88 3.3M
2021-06-18 4.42 4.70 4.40 4.70 9.2M
2021-06-17 4.24 4.40 4.20 4.40 1.5M
2021-06-16 4.34 4.36 4.18 4.24 2.2M
2021-06-15 4.40 4.44 4.24 4.34 3.1M
2021-06-11 4.34 4.44 4.30 4.36 3.6M
2021-06-10 4.46 4.50 4.32 4.32 3.8M
2021-06-09 4.46 4.70 4.30 4.46 9.9M
2021-06-08 4.56 4.60 4.38 4.44 2.9M
2021-06-07 4.46 4.70 4.42 4.56 3.8M
2021-06-04 4.42 4.48 4.34 4.38 1.3M
2021-06-03 4.54 4.62 4.42 4.48 2.2M
2021-06-02 4.58 4.66 4.40 4.46 2.1M
2021-06-01 4.60 4.74 4.54 4.58 1.4M
2021-05-31 4.78 4.78 4.54 4.60 2.3M
2021-05-28 4.82 4.90 4.68 4.74 2.3M
2021-05-27 4.76 4.94 4.68 4.84 7.4M
2021-05-26 4.60 4.78 4.60 4.76 2.0M
2021-05-25 4.66 4.84 4.54 4.60 4.4M
2021-05-24 5.00 5.00 4.42 4.60 9.4M
2021-05-21 4.90 5.10 4.80 4.98 5.9M
2021-05-20 4.56 4.86 4.56 4.76 3.6M
2021-05-18 4.82 4.94 4.52 4.56 4.9M
2021-05-17 4.46 4.86 4.42 4.78 6.2M
2021-05-14 4.26 4.48 4.26 4.40 2.8M
2021-05-13 4.22 4.38 4.16 4.26 3.6M
2021-05-12 4.14 4.44 4.08 4.22 8.2M
2021-05-11 4.24 4.26 4.02 4.10 1.8M
2021-05-10 4.10 4.44 4.10 4.24 3.3M
2021-05-07 4.42 4.44 4.08 4.08 4.9M
2021-05-06 4.56 4.64 4.40 4.42 1.8M
2021-05-05 4.58 4.74 4.46 4.56 2.2M
2021-05-04 4.62 4.74 4.54 4.56 1.3M
2021-05-03 4.66 4.70 4.40 4.66 2.6M
2021-04-30 4.68 4.74 4.52 4.58 2.6M
2021-04-29 4.72 4.80 4.64 4.66 2.5M
2021-04-28 5.00 5.00 4.72 4.72 3.0M
2021-04-27 4.82 5.00 4.76 4.94 3.6M
2021-04-26 5.10 5.20 4.76 4.82 5.3M
2021-04-23 4.78 5.20 4.78 5.10 7.9M
2021-04-22 4.66 4.96 4.64 4.78 3.2M
2021-04-21 4.70 4.86 4.62 4.62 4.2M
2021-04-20 5.30 5.40 4.78 4.78 4.8M
2021-04-19 4.90 5.30 4.80 5.10 4.3M
2021-04-16 4.80 4.92 4.62 4.88 12.5M
2021-04-15 4.96 4.96 4.76 4.78 2.6M
2021-04-14 5.10 5.10 4.48 4.98 9.0M
2021-04-13 5.20 5.30 5.10 5.10 4.8M
2021-04-12 5.90 5.90 5.10 5.10 6.3M
2021-04-09 6.00 6.00 5.70 5.80 1.4M
2021-04-08 5.80 6.10 5.80 5.90 2.4M
2021-04-07 5.90 6.30 5.70 6.00 7.6M
2021-03-31 6.10 6.30 5.90 5.90 2.8M
2021-03-30 6.10 6.20 5.80 6.10 3.5M
2021-03-29 6.40 6.40 5.90 6.10 2.9M
2021-03-26 6.10 6.50 6.10 6.40 3.0M
2021-03-25 5.90 6.20 5.60 6.00 3.9M
2021-03-24 6.80 6.80 6.10 6.10 4.7M
2021-03-23 6.80 6.80 6.30 6.80 9.1M
2021-03-22 6.70 7.00 6.50 6.70 5.6M
2021-03-19 6.60 6.80 5.90 6.80 14.9M
2021-03-18 6.40 6.80 6.30 6.70 6.5M
2021-03-17 6.10 6.50 5.90 6.40 6.0M
2021-03-16 5.80 6.20 5.80 6.10 6.2M
2021-03-15 6.00 6.50 6.00 6.30 10.0M
2021-03-12 5.90 6.10 5.70 5.80 7.6M
2021-03-11 5.40 5.80 5.10 5.80 6.1M
2021-03-10 5.40 5.50 5.10 5.30 6.7M
2021-03-09 4.70 5.40 4.30 5.00 15.8M
2021-03-08 6.30 6.30 4.56 4.76 23.4M
2021-03-05 6.50 6.50 6.00 6.10 12.1M
2021-03-04 7.10 7.10 6.70 6.80 7.7M
2021-03-03 7.00 7.30 6.90 7.30 7.4M
2021-03-02 7.60 7.70 6.90 7.00 9.2M
2021-03-01 8.00 8.20 7.30 7.50 9.7M
2021-02-26 7.10 7.80 6.90 7.50 11.1M
2021-02-25 7.20 7.70 6.80 7.60 11.1M
2021-02-24 7.60 7.80 6.40 6.80 22.9M
2021-02-23 7.70 8.10 7.50 7.50 13.3M
2021-02-22 8.90 9.00 7.70 7.90 17.6M
2021-02-19 8.40 8.80 8.00 8.60 13.5M
2021-02-18 9.50 9.60 8.50 8.50 29.1M
2021-02-17 9.60 9.80 9.20 9.50 37.3M
2021-02-16 9.70 9.70 9.40 9.50 26.5M
2021-02-11 9.70 9.80 9.00 9.40 30.2M
2021-02-10 9.50 10.20 9.40 9.70 200.8M
2021-02-09 10.20 11.20 9.60 10.60 58.6M
2021-02-08 8.00 10.20 7.90 10.00 54.1M
2021-02-05 7.80 8.00 7.60 7.70 8.2M
2021-02-04 7.40 8.10 7.40 7.80 12.5M
2021-02-03 8.20 8.60 7.30 7.40 25.1M
2021-02-02 6.80 8.00 6.60 7.90 33.1M
2021-02-01 7.40 7.40 6.50 6.50 15.2M
2021-01-29 7.80 8.00 6.90 7.50 11.8M
2021-01-28 7.80 8.10 7.40 7.50 17.3M
2021-01-27 9.00 9.30 7.80 8.20 32.0M
2021-01-26 8.50 9.20 7.80 9.00 38.4M
2021-01-25 7.70 8.90 7.70 8.80 46.3M
2021-01-22 6.50 8.20 6.40 7.30 77.2M
2021-01-21 6.20 6.70 6.00 6.30 14.6M
2021-01-20 6.50 6.50 6.10 6.20 8.5M
2021-01-19 6.40 6.80 6.30 6.40 18.0M
2021-01-18 5.80 6.40 5.70 6.20 15.0M
2021-01-15 5.90 5.90 5.60 5.80 4.9M
2021-01-14 5.60 6.00 5.60 5.90 8.2M
2021-01-13 5.90 5.90 5.50 5.60 5.8M
2021-01-12 5.90 6.10 5.70 5.80 8.9M
2021-01-11 6.40 6.50 5.80 5.90 9.2M
2021-01-08 6.70 6.80 6.20 6.40 10.9M
2021-01-07 6.00 6.60 5.90 6.50 14.1M
2021-01-06 6.10 6.10 5.60 5.90 10.8M
2021-01-05 6.40 6.50 6.00 6.10 7.5M
2021-01-04 6.50 6.70 6.20 6.40 10.8M