Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

GCL NEWENERGY (0451.HK)

Compare
0.365
-0.005
(-1.35%)
At close: 3:50:56 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.3700.3700.3650.3650.365453,915
Apr 14, 20250.3700.3750.3600.3700.3701,865,835
Apr 11, 20250.3700.3750.3600.3650.365711,591
Apr 10, 20250.3550.3700.3500.3700.3701,467,122
Apr 9, 20250.3500.3600.3400.3500.3503,360,331
Apr 8, 20250.3600.3800.3550.3600.3602,194,631
Apr 7, 20250.4000.4000.3450.3450.3457,150,248
Apr 3, 20250.4150.4250.4100.4200.420481,073
Apr 2, 20250.4100.4300.4000.4200.4204,601,385
Apr 1, 20250.4150.4200.4100.4150.4151,631,086
Mar 31, 20250.4300.4300.4150.4150.4152,692,261
Mar 28, 20250.4300.4450.4250.4350.4352,138,571
Mar 27, 20250.4350.4400.4250.4300.4302,250,610
Mar 26, 20250.4350.4350.4300.4300.430968,599
Mar 25, 20250.4300.4400.4250.4350.4351,627,424
Mar 24, 20250.4400.4450.4250.4350.4353,115,521
Mar 21, 20250.4450.4550.4350.4450.4452,803,979
Mar 20, 20250.4400.4500.4350.4450.4452,397,150
Mar 19, 20250.4450.4450.4350.4400.4401,536,135
Mar 18, 20250.4400.4550.4400.4400.4403,782,819
Mar 17, 20250.4400.4550.4400.4400.4406,277,894
Mar 14, 20250.4400.4450.4350.4450.4451,530,209
Mar 13, 20250.4350.4450.4350.4400.4402,173,427
Mar 12, 20250.4500.4500.4350.4400.4405,029,760
Mar 11, 20250.4300.4500.4300.4500.4502,920,200
Mar 10, 20250.4350.4400.4300.4400.4401,404,840
Mar 7, 20250.4500.4500.4350.4400.4403,751,621
Mar 6, 20250.4550.4600.4500.4550.4551,796,044
Mar 5, 20250.4550.4600.4450.4500.4501,478,158
Mar 4, 20250.4550.4550.4450.4500.4503,469,810
Mar 3, 20250.4500.4650.4500.4550.4551,476,392
Feb 28, 20250.4650.4800.4500.4500.4501,871,237
Feb 27, 20250.4450.4850.4400.4700.47018,353,088
Feb 26, 20250.4200.4550.4200.4450.4456,384,812
Feb 25, 20250.4250.4300.4150.4250.4252,098,443
Feb 24, 20250.4450.4450.4250.4300.4308,045,154
Feb 21, 20250.4500.4600.4450.4500.4502,580,430
Feb 20, 20250.4600.4650.4500.4500.4501,565,942
Feb 19, 20250.4500.4700.4450.4650.4655,761,521
Feb 18, 20250.4600.4650.4500.4500.4502,000,308
Feb 17, 20250.4550.4650.4550.4600.4601,956,469
Feb 14, 20250.4650.4650.4550.4550.4552,802,149
Feb 13, 20250.4600.4600.4500.4550.4551,434,192
Feb 12, 20250.4650.4700.4550.4600.4603,003,563
Feb 11, 20250.4600.4700.4550.4650.4653,277,593
Feb 10, 20250.4750.4750.4600.4650.4652,398,519
Feb 7, 20250.4550.4850.4500.4700.4706,862,872
Feb 6, 20250.4600.4650.4500.4550.4552,293,129
Feb 5, 20250.4700.4700.4550.4650.4653,313,849
Feb 4, 20250.4650.4750.4600.4700.4701,347,307
Feb 3, 20250.4750.4750.4600.4700.4701,221,272
Jan 28, 20250.4750.4750.4750.4750.475-
Jan 27, 20250.4750.4750.4650.4700.4701,849,448
Jan 24, 20250.5000.5000.4750.4750.4751,905,017
Jan 23, 20250.4600.5100.4600.4800.48019,123,275
Jan 22, 20250.4600.4800.4500.4700.4708,045,313
Jan 21, 20250.4500.4700.4500.4600.4602,332,847
Jan 20, 20250.4650.4650.4500.4600.4601,644,147
Jan 17, 20250.4650.4700.4600.4650.465664,792
Jan 16, 20250.4650.4700.4550.4700.4702,679,765
Jan 15, 20250.4600.4700.4600.4650.4651,354,247
Jan 14, 20250.4450.4700.4450.4650.4652,493,378
Jan 13, 20250.4500.4500.4450.4500.4502,067,118
Jan 10, 20250.4600.4650.4500.4600.4601,966,073
Jan 9, 20250.4600.4750.4500.4600.4601,508,074
Jan 8, 20250.4700.4700.4550.4550.4553,207,820
Jan 7, 20250.4750.4800.4550.4800.4802,380,486
Jan 6, 20250.4650.4850.4600.4800.4802,630,224
Jan 3, 20250.4900.4900.4650.4700.4703,335,365
Jan 2, 20250.4850.4850.4650.4800.4803,872,073
Dec 31, 20240.4850.4850.4850.4850.485-
Dec 30, 20240.4500.4750.4300.4750.4757,182,223
Dec 27, 20240.4400.4500.4300.4450.4454,260,024
Dec 24, 20240.4400.4400.4400.4400.440-
Dec 23, 20240.4200.4300.4200.4250.425556,233
Dec 20, 20240.4250.4400.4250.4250.4251,364,867
Dec 19, 20240.4250.4300.4200.4300.4302,841,438
Dec 18, 20240.4300.4450.4300.4300.430560,956
Dec 17, 20240.4400.4500.4300.4350.4352,449,973
Dec 16, 20240.4250.4350.4250.4350.435512,005
Dec 13, 20240.4550.4550.4350.4400.440459,557
Dec 12, 20240.4300.4500.4300.4500.4502,422,268
Dec 11, 20240.4400.4600.4250.4400.4404,585,741
Dec 10, 20240.4600.4650.4400.4400.4403,933,532
Dec 9, 20240.4600.4700.4500.4600.4607,048,057
Dec 6, 20240.4650.4700.4550.4600.4604,000,171
Dec 5, 20240.4550.4650.4450.4650.4653,924,749
Dec 4, 20240.4500.4550.4450.4500.4505,526,894
Dec 3, 20240.4500.4550.4400.4500.4504,478,340
Dec 2, 20240.4550.4600.4400.4500.45010,923,180
Nov 29, 20240.4550.4700.4400.4500.4506,635,955
Nov 28, 20240.4700.4800.4500.4550.4558,899,202
Nov 27, 20240.4500.4700.4500.4650.4655,935,003
Nov 26, 20240.4700.4750.4400.4650.4658,910,084
Nov 25, 20240.4150.4550.4150.4550.45513,356,592
Nov 22, 20240.4200.4250.4100.4150.4156,015,456
Nov 21, 20240.4000.4300.4000.4150.41514,744,601
Nov 20, 20240.4050.4050.3900.3950.3953,715,526
Nov 19, 20240.4100.4100.4000.4000.400387,010
Nov 18, 20240.4100.4150.4000.4050.4051,389,207
Nov 15, 20240.4050.4200.4000.4100.4104,263,222
Nov 14, 20240.4200.4200.4050.4100.4103,717,506
Nov 13, 20240.4300.4300.4200.4250.4251,402,209
Nov 12, 20240.4600.4600.4200.4300.4304,854,713
Nov 11, 20240.4450.4500.4350.4500.4501,458,168
Nov 8, 20240.4550.4600.4450.4550.4553,384,211
Nov 7, 20240.4400.4550.4350.4450.4455,632,382
Nov 6, 20240.4500.4700.4400.4500.45014,587,774
Nov 5, 20240.4400.4500.4300.4400.4405,108,326
Nov 4, 20240.4500.4500.4300.4400.4403,391,636
Nov 1, 20240.4750.4750.4250.4450.44510,680,491
Oct 31, 20240.4600.4700.4550.4700.4706,452,354
Oct 30, 20240.4550.4700.4450.4600.4605,957,385
Oct 29, 20240.5300.5300.4450.4450.44517,018,982
Oct 28, 20240.4750.4750.4500.4650.4658,961,988
Oct 25, 20240.4250.5100.4250.4650.46566,075,963
Oct 24, 20240.4500.4500.4100.4200.42011,276,807
Oct 23, 20240.4200.4800.4000.4450.44541,252,423
Oct 22, 20240.4250.4250.4000.4150.4152,095,937
Oct 21, 20240.4150.4150.4000.4050.4051,388,935
Oct 18, 20240.4000.4150.3900.4050.4053,333,608
Oct 17, 20240.4100.4100.3900.3950.3953,127,854
Oct 16, 20240.4050.4150.3850.3950.3957,493,644
Oct 15, 20240.4150.4300.3900.4000.4005,626,457
Oct 14, 20240.4050.4150.3850.4150.4154,723,374
Oct 10, 20240.4150.4250.4000.4050.4055,711,850
Oct 9, 20240.4400.4450.3800.4000.4006,271,911
Oct 8, 20240.5100.5100.4200.4250.42530,237,913
Oct 7, 20240.4600.5500.4600.4950.49538,877,024
Oct 4, 20240.3800.4350.3800.4300.43017,514,935
Oct 3, 20240.4400.4450.3800.3900.39016,244,970
Oct 2, 20240.4150.4600.4150.4350.43513,252,772
Sep 30, 20240.3850.4250.3850.4200.42012,610,715
Sep 27, 20240.3650.4000.3650.3850.3859,206,866
Sep 26, 20240.3450.3650.3400.3600.3608,685,213
Sep 25, 20240.3450.3500.3350.3350.3354,267,871
Sep 24, 20240.3350.3400.3300.3400.3402,072,580
Sep 23, 20240.3250.3350.3250.3250.325986,403
Sep 20, 20240.3300.3400.3250.3300.3301,134,812
Sep 19, 20240.3300.3400.3200.3250.3251,420,633
Sep 17, 20240.3250.3350.3200.3250.325605,947
Sep 16, 20240.3250.3250.3150.3250.3251,794,492
Sep 13, 20240.3250.3300.3200.3200.3201,627,618
Sep 12, 20240.3300.3300.3200.3300.330564,097
Sep 11, 20240.3200.3300.3200.3200.320510,644
Sep 10, 20240.3400.3400.3200.3300.3301,279,520
Sep 9, 20240.3450.3450.3250.3300.3301,828,892
Sep 5, 20240.3500.3500.3250.3400.34010,072,050
Sep 4, 20240.3550.3550.3450.3500.3504,619,682
Sep 3, 20240.3450.3550.3350.3550.3556,309,274
Sep 2, 20240.3550.3600.3400.3450.3456,664,330
Aug 30, 20240.3550.3550.3450.3500.3501,246,290
Aug 29, 20240.3400.3600.3350.3500.35015,381,527
Aug 28, 20240.3350.3400.3300.3400.3405,921,797
Aug 27, 20240.3350.3450.3250.3400.3401,521,719
Aug 26, 20240.3350.3450.3250.3300.3301,480,363
Aug 23, 20240.3200.3550.3200.3350.3351,325,345
Aug 22, 20240.3200.3250.3100.3200.3204,638,679
Aug 21, 20240.3150.3200.3150.3200.320662,357
Aug 20, 20240.3350.3350.3150.3200.3203,952,871
Aug 19, 20240.3250.3350.3150.3250.3256,374,961
Aug 16, 20240.3200.3250.3150.3250.3251,140,104
Aug 15, 20240.3200.3200.3100.3200.3203,440,576
Aug 14, 20240.3300.3300.3200.3200.3202,036,126
Aug 13, 20240.3200.3350.3200.3250.325633,991
Aug 12, 20240.3250.3400.3250.3300.330839,072
Aug 9, 20240.3300.3350.3250.3350.3351,123,543
Aug 8, 20240.3300.3300.3200.3300.3301,034,225
Aug 7, 20240.3300.3400.3300.3300.330987,006
Aug 6, 20240.3200.3300.3200.3250.3251,468,713
Aug 5, 20240.3350.3350.3100.3200.3203,594,115
Aug 2, 20240.3350.3350.3300.3350.335512,063
Aug 1, 20240.3450.3450.3300.3400.3409,194,325
Jul 31, 20240.3600.3750.3350.3350.3358,668,061
Jul 30, 20240.3700.3750.3500.3600.3604,805,000
Jul 29, 20240.3550.3700.3500.3650.36515,580,349
Jul 26, 20240.3600.3650.3550.3550.355984,690
Jul 25, 20240.3550.3600.3500.3600.3602,226,835
Jul 24, 20240.3600.3650.3550.3600.360823,348
Jul 23, 20240.3850.3850.3600.3650.3651,663,150
Jul 22, 20240.3900.3900.3700.3850.3851,531,659
Jul 19, 20240.3950.3950.3800.3800.3801,785,650
Jul 18, 20240.3850.3950.3850.3900.390515,631
Jul 17, 20240.4000.4050.3900.3950.3951,531,248
Jul 16, 20240.3900.3950.3800.3950.3951,669,603
Jul 15, 20240.3850.3850.3750.3800.380410,605
Jul 12, 20240.3900.3950.3700.3800.3805,916,352
Jul 11, 20240.3950.4150.3850.3850.3855,330,538
Jul 10, 20240.4150.4150.3900.4000.4001,418,988
Jul 9, 20240.4050.4100.3850.3950.3952,755,911
Jul 8, 20240.4650.4650.4000.4000.4008,099,568
Jul 5, 20240.4750.4750.4550.4650.4651,556,507
Jul 4, 20240.4750.4800.4650.4700.4701,236,549
Jul 3, 20240.4750.4800.4600.4750.4751,440,056
Jul 2, 20240.4850.4850.4700.4700.4701,128,334
Jun 28, 20240.4950.4950.4700.4800.480818,294
Jun 27, 20240.5100.5100.4750.4850.4851,947,035
Jun 26, 20240.4950.5100.4750.4900.4903,287,495
Jun 25, 20240.4600.5000.4500.4950.4959,660,454
Jun 24, 20240.4550.4550.4300.4450.4453,023,270
Jun 21, 20240.4350.4550.4200.4400.4402,995,781
Jun 20, 20240.4350.4400.4250.4250.4251,016,372
Jun 19, 20240.4250.4300.4200.4300.430883,915
Jun 18, 20240.4200.4300.4150.4250.4251,264,977
Jun 17, 20240.4450.4450.4200.4250.4252,010,502
Jun 14, 20240.4400.4450.4350.4350.435611,129
Jun 13, 20240.4250.4450.4250.4400.440897,555
Jun 12, 20240.4450.4450.4200.4250.4251,483,158
Jun 11, 20240.4450.4450.4250.4400.4401,295,479
Jun 7, 20240.4600.4600.4300.4400.4403,556,728
Jun 6, 20240.4500.4600.4400.4500.4501,477,556
Jun 5, 20240.4650.4650.4450.4500.4501,232,307
Jun 4, 20240.4800.4800.4500.4550.4553,047,823
Jun 3, 20240.4900.4900.4650.4700.4701,938,673
May 31, 20240.4950.4950.4750.4800.4801,548,552
May 30, 20240.4750.5000.4700.4900.4905,017,858
May 29, 20240.4900.5100.4800.4800.4807,453,440
May 28, 20240.4450.4850.4450.4800.4804,712,053
May 27, 20240.4700.4700.4300.4550.4557,163,841
May 24, 20240.4950.5000.4550.4650.4658,162,160
May 23, 20240.4900.5300.4600.4850.48525,739,173
May 22, 20240.4150.4900.4150.4850.48521,418,880
May 21, 20240.4550.4550.4200.4250.4254,318,289
May 20, 20240.4550.4550.4250.4450.4455,091,282
May 17, 20240.4300.4450.4250.4300.4303,041,413
May 16, 20240.4500.4500.4150.4250.4254,578,299
May 14, 20240.4450.5000.4150.4450.44520,975,942
May 13, 20240.3950.4450.3850.4450.44521,645,545
May 10, 20240.3800.3900.3600.3850.3856,611,630
May 9, 20240.3400.3700.3350.3650.3654,912,748
May 8, 20240.3500.3500.3300.3300.3303,804,774
May 7, 20240.3250.3450.3200.3400.3404,706,978
May 6, 20240.3300.3300.3100.3250.3254,956,565
May 3, 20240.3250.3250.3100.3250.3253,671,117
May 2, 20240.3300.3400.3250.3250.3255,314,158
Apr 30, 20240.3200.3300.3100.3250.3251,927,231
Apr 29, 20240.3100.3200.3050.3200.3203,464,041
Apr 26, 20240.3100.3100.3000.3100.3104,032,064
Apr 25, 20240.3200.3250.3050.3100.3102,092,172
Apr 24, 20240.3350.3350.3100.3200.3203,693,591
Apr 23, 20240.3200.3650.3050.3250.3258,670,401
Apr 22, 20240.3100.3150.3000.3000.3001,346,220
Apr 19, 20240.3200.3200.3000.3100.3101,243,062
Apr 18, 20240.3200.3250.3150.3150.315667,428
Apr 17, 20240.3250.3350.3200.3200.320828,838
Apr 16, 20240.3450.3450.3200.3300.3302,089,293
Apr 15, 20240.3450.3450.3300.3350.335981,642