GCL Technology Holdings Limited (3800.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.410 | 1.530 | 1.380 | 1.530 | 1.530 | 286,941,023 |
| 03 Oct 2024 | 1.510 | 1.510 | 1.350 | 1.410 | 1.410 | 258,022,313 |
| 02 Oct 2024 | 1.400 | 1.520 | 1.390 | 1.510 | 1.510 | 408,496,454 |
| 30 Sept 2024 | 1.350 | 1.420 | 1.290 | 1.400 | 1.400 | 684,379,518 |
| 27 Sept 2024 | 1.150 | 1.310 | 1.140 | 1.280 | 1.280 | 748,572,651 |
| 26 Sept 2024 | 1.090 | 1.140 | 1.080 | 1.140 | 1.140 | 270,138,252 |
| 25 Sept 2024 | 1.120 | 1.140 | 1.070 | 1.090 | 1.090 | 323,708,962 |
| 24 Sept 2024 | 1.030 | 1.100 | 1.010 | 1.100 | 1.100 | 197,192,431 |
| 23 Sept 2024 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 112,552,823 |
| 20 Sept 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 164,309,816 |
| 19 Sept 2024 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 153,282,714 |
| 17 Sept 2024 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 53,190,000 |
| 16 Sept 2024 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 37,293,000 |
| 13 Sept 2024 | 1.100 | 1.100 | 1.020 | 1.050 | 1.050 | 221,128,626 |
| 12 Sept 2024 | 1.100 | 1.140 | 1.080 | 1.100 | 1.100 | 98,984,609 |
| 11 Sept 2024 | 1.090 | 1.130 | 1.090 | 1.090 | 1.090 | 92,793,836 |
| 10 Sept 2024 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 91,634,000 |
| 09 Sept 2024 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 117,720,905 |
| 05 Sept 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 75,949,000 |
| 04 Sept 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 115,188,442 |
| 03 Sept 2024 | 1.140 | 1.180 | 1.130 | 1.180 | 1.180 | 161,215,916 |
| 02 Sept 2024 | 1.160 | 1.200 | 1.120 | 1.140 | 1.140 | 150,850,771 |
| 30 Aug 2024 | 1.120 | 1.180 | 1.110 | 1.160 | 1.160 | 151,473,957 |
| 29 Aug 2024 | 1.070 | 1.140 | 1.060 | 1.130 | 1.130 | 107,406,179 |
| 28 Aug 2024 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 110,777,492 |
| 27 Aug 2024 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 122,431,420 |
| 26 Aug 2024 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 141,071,829 |
| 23 Aug 2024 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 50,024,793 |
| 22 Aug 2024 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 63,236,364 |
| 21 Aug 2024 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 37,988,842 |
| 20 Aug 2024 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 60,107,102 |
| 19 Aug 2024 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 119,107,000 |
| 16 Aug 2024 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 84,019,726 |
| 15 Aug 2024 | 1.110 | 1.150 | 1.090 | 1.140 | 1.140 | 86,566,500 |
| 14 Aug 2024 | 1.160 | 1.190 | 1.100 | 1.110 | 1.110 | 87,441,934 |
| 13 Aug 2024 | 1.130 | 1.170 | 1.110 | 1.150 | 1.150 | 88,640,965 |
| 12 Aug 2024 | 1.170 | 1.180 | 1.110 | 1.140 | 1.140 | 86,164,930 |
| 09 Aug 2024 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 60,905,165 |
| 08 Aug 2024 | 1.150 | 1.170 | 1.120 | 1.140 | 1.140 | 71,754,555 |
| 07 Aug 2024 | 1.150 | 1.170 | 1.130 | 1.160 | 1.160 | 141,098,613 |
| 06 Aug 2024 | 1.050 | 1.160 | 1.050 | 1.150 | 1.150 | 282,381,715 |
| 05 Aug 2024 | 1.050 | 1.070 | 1.010 | 1.030 | 1.030 | 190,113,458 |
| 02 Aug 2024 | 1.090 | 1.090 | 1.040 | 1.070 | 1.070 | 116,339,540 |
| 01 Aug 2024 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 50,668,065 |
| 31 Jul 2024 | 1.050 | 1.120 | 1.040 | 1.100 | 1.100 | 72,243,500 |
| 30 Jul 2024 | 1.080 | 1.090 | 1.040 | 1.050 | 1.050 | 94,316,092 |
| 29 Jul 2024 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 62,894,841 |
| 26 Jul 2024 | 1.090 | 1.110 | 1.080 | 1.080 | 1.080 | 110,709,562 |
| 25 Jul 2024 | 1.090 | 1.140 | 1.080 | 1.090 | 1.090 | 128,483,566 |
| 24 Jul 2024 | 1.110 | 1.130 | 1.090 | 1.090 | 1.090 | 45,559,028 |
| 23 Jul 2024 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 57,556,273 |
| 22 Jul 2024 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 59,191,385 |
| 19 Jul 2024 | 1.170 | 1.180 | 1.120 | 1.150 | 1.150 | 115,051,323 |
| 18 Jul 2024 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 73,383,076 |
| 17 Jul 2024 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 100,498,251 |
| 16 Jul 2024 | 1.140 | 1.200 | 1.130 | 1.200 | 1.200 | 139,517,044 |
| 15 Jul 2024 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 64,456,953 |
| 12 Jul 2024 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 134,969,439 |
| 11 Jul 2024 | 1.100 | 1.160 | 1.100 | 1.140 | 1.140 | 134,322,143 |
| 10 Jul 2024 | 1.110 | 1.160 | 1.080 | 1.090 | 1.090 | 159,524,336 |
| 09 Jul 2024 | 1.070 | 1.120 | 1.050 | 1.110 | 1.110 | 132,032,242 |
| 08 Jul 2024 | 1.090 | 1.100 | 1.050 | 1.070 | 1.070 | 86,522,300 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 1.150 | 1.170 | 1.100 | 1.110 | 1.110 | 147,957,876 |
| 03 Jul 2024 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 116,897,140 |
| 02 Jul 2024 | 1.160 | 1.180 | 1.100 | 1.110 | 1.110 | 192,768,205 |
| 28 Jun 2024 | 1.160 | 1.200 | 1.150 | 1.160 | 1.160 | 104,456,285 |
| 27 Jun 2024 | 1.190 | 1.190 | 1.140 | 1.170 | 1.170 | 211,377,271 |
| 26 Jun 2024 | 1.210 | 1.230 | 1.190 | 1.200 | 1.200 | 190,912,707 |
| 25 Jun 2024 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 133,241,581 |
| 24 Jun 2024 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 276,654,100 |
| 21 Jun 2024 | 1.300 | 1.310 | 1.240 | 1.250 | 1.250 | 317,887,715 |
| 20 Jun 2024 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 132,096,398 |
| 19 Jun 2024 | 1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 131,878,672 |
| 18 Jun 2024 | 1.320 | 1.390 | 1.300 | 1.380 | 1.380 | 238,388,642 |
| 17 Jun 2024 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 140,744,679 |
| 14 Jun 2024 | 1.360 | 1.400 | 1.340 | 1.360 | 1.360 | 109,028,574 |
| 13 Jun 2024 | 1.350 | 1.410 | 1.350 | 1.370 | 1.370 | 124,757,979 |
| 12 Jun 2024 | 1.350 | 1.380 | 1.310 | 1.340 | 1.340 | 216,160,657 |
| 11 Jun 2024 | 1.390 | 1.410 | 1.340 | 1.360 | 1.360 | 161,790,817 |
| 07 Jun 2024 | 1.430 | 1.430 | 1.350 | 1.400 | 1.400 | 247,758,835 |
| 06 Jun 2024 | 1.450 | 1.480 | 1.410 | 1.420 | 1.420 | 188,643,806 |
| 05 Jun 2024 | 1.440 | 1.500 | 1.420 | 1.440 | 1.440 | 200,375,006 |
| 04 Jun 2024 | 1.500 | 1.540 | 1.390 | 1.440 | 1.440 | 330,833,323 |
| 03 Jun 2024 | 1.470 | 1.510 | 1.420 | 1.460 | 1.460 | 185,792,320 |
| 31 May 2024 | 1.530 | 1.570 | 1.460 | 1.460 | 1.460 | 335,821,943 |
| 30 May 2024 | 1.530 | 1.640 | 1.490 | 1.520 | 1.520 | 538,111,097 |
| 29 May 2024 | 1.450 | 1.570 | 1.450 | 1.490 | 1.490 | 391,341,344 |
| 28 May 2024 | 1.420 | 1.470 | 1.400 | 1.430 | 1.430 | 165,016,000 |
| 27 May 2024 | 1.400 | 1.430 | 1.360 | 1.410 | 1.410 | 143,141,940 |
| 24 May 2024 | 1.440 | 1.510 | 1.360 | 1.390 | 1.390 | 245,907,070 |
| 23 May 2024 | 1.480 | 1.510 | 1.430 | 1.450 | 1.450 | 253,631,116 |
| 22 May 2024 | 1.340 | 1.530 | 1.330 | 1.490 | 1.490 | 626,385,262 |
| 21 May 2024 | 1.360 | 1.410 | 1.320 | 1.330 | 1.330 | 174,657,137 |
| 20 May 2024 | 1.360 | 1.420 | 1.340 | 1.360 | 1.360 | 140,071,742 |
| 17 May 2024 | 1.390 | 1.390 | 1.330 | 1.360 | 1.360 | 206,453,631 |
| 16 May 2024 | 1.430 | 1.440 | 1.370 | 1.390 | 1.390 | 215,590,612 |
| 14 May 2024 | 1.450 | 1.490 | 1.380 | 1.420 | 1.420 | 297,577,191 |
| 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 |
| *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.