GCL Technology Holdings Limited 3800
HKEX · Hong Kong SAR China · Process Industries
HKD 0.7450+0.04 (+4.93%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.75 | +4.93% | HKD 0.71 | HKD 0.75 | HKD 0.71 | 185.46M |
| 2026-09-29 | HKD 0.71 | -0.70% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 114.99M |
| 2026-09-28 | HKD 0.71 | -2.72% | HKD 0.74 | HKD 0.75 | HKD 0.71 | 135.24M |
| 2026-09-25 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.75 | HKD 0.71 | 87.60M |
| 2026-09-24 | HKD 0.74 | -2.00% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 128.52M |
| 2026-09-23 | HKD 0.75 | +1.35% | HKD 0.75 | HKD 0.76 | HKD 0.75 | 110.84M |
| 2026-09-22 | HKD 0.74 | -1.33% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 139.00M |
| 2026-09-21 | HKD 0.75 | +2.04% | HKD 0.74 | HKD 0.76 | HKD 0.74 | 178.96M |
| 2026-09-18 | HKD 0.74 | +2.08% | HKD 0.72 | HKD 0.74 | HKD 0.71 | 255.47M |
| 2026-09-17 | HKD 0.72 | 0.00% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 88.37M |
| 2026-09-16 | HKD 0.72 | +3.60% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 294.82M |
| 2026-09-15 | HKD 0.69 | -2.11% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 96.30M |
| 2026-09-14 | HKD 0.71 | +0.71% | HKD 0.71 | HKD 0.73 | HKD 0.69 | 131.37M |
| 2026-09-11 | HKD 0.70 | -0.70% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 239.57M |
| 2026-09-10 | HKD 0.71 | -4.70% | HKD 0.74 | HKD 0.75 | HKD 0.71 | 107.92M |
| 2026-09-09 | HKD 0.75 | +4.20% | HKD 0.71 | HKD 0.75 | HKD 0.71 | 218.18M |
| 2026-09-08 | HKD 0.71 | -2.72% | HKD 0.73 | HKD 0.74 | HKD 0.71 | 144.71M |
| 2026-09-07 | HKD 0.74 | +1.38% | HKD 0.73 | HKD 0.75 | HKD 0.72 | 153.67M |
| 2026-09-04 | HKD 0.73 | +5.07% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 221.42M |
| 2026-09-03 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 190.35M |
| 2026-09-02 | HKD 0.70 | -3.45% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 246.49M |
| 2026-09-01 | HKD 0.73 | +3.57% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 577.93M |
| 2026-08-31 | HKD 0.70 | -11.39% | HKD 0.76 | HKD 0.76 | HKD 0.70 | 2.55B |
| 2026-08-28 | HKD 0.79 | +6.04% | HKD 0.75 | HKD 0.80 | HKD 0.74 | 320.08M |
| 2026-08-27 | HKD 0.75 | +2.05% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 285.33M |
| 2026-08-26 | HKD 0.73 | +5.04% | HKD 0.69 | HKD 0.76 | HKD 0.69 | 398.68M |
| 2026-08-25 | HKD 0.69 | -1.42% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 280.44M |
| 2026-08-24 | HKD 0.70 | -2.08% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 191.08M |
| 2026-08-21 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 212.48M |
| 2026-08-20 | HKD 0.71 | -1.39% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 246.15M |
| 2026-08-19 | HKD 0.72 | -3.36% | HKD 0.74 | HKD 0.74 | HKD 0.70 | 247.66M |
| 2026-08-18 | HKD 0.75 | +2.05% | HKD 0.73 | HKD 0.75 | HKD 0.71 | 227.55M |
| 2026-08-17 | HKD 0.73 | +0.69% | HKD 0.74 | HKD 0.75 | HKD 0.73 | 179.71M |
| 2026-08-14 | HKD 0.73 | -1.36% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 173.60M |
| 2026-08-13 | HKD 0.74 | -3.92% | HKD 0.76 | HKD 0.76 | HKD 0.73 | 331.52M |
| 2026-08-12 | HKD 0.76 | +6.25% | HKD 0.72 | HKD 0.76 | HKD 0.70 | 411.90M |
| 2026-08-11 | HKD 0.72 | -1.37% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 180.56M |
| 2026-08-10 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.76 | HKD 0.73 | 291.02M |
| 2026-08-07 | HKD 0.73 | +8.96% | HKD 0.67 | HKD 0.74 | HKD 0.67 | 507.25M |
| 2026-08-06 | HKD 0.67 | -3.60% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 231.77M |
| 2026-08-05 | HKD 0.69 | +0.72% | HKD 0.69 | HKD 0.70 | HKD 0.67 | 279.55M |
| 2026-08-04 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 304.26M |
| 2026-08-03 | HKD 0.68 | +11.48% | HKD 0.62 | HKD 0.69 | HKD 0.62 | 603.44M |
| 2026-07-31 | HKD 0.61 | -1.61% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 155.66M |
| 2026-07-30 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.63 | HKD 0.60 | 168.83M |
| 2026-07-29 | HKD 0.61 | +3.39% | HKD 0.59 | HKD 0.62 | HKD 0.59 | 198.88M |
| 2026-07-28 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 130.49M |
| 2026-07-27 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 129.20M |
| 2026-07-24 | HKD 0.60 | -4.76% | HKD 0.62 | HKD 0.62 | HKD 0.59 | 116.07M |
| 2026-07-23 | HKD 0.63 | +3.28% | HKD 0.61 | HKD 0.64 | HKD 0.59 | 247.28M |
| 2026-07-22 | HKD 0.61 | +3.39% | HKD 0.59 | HKD 0.62 | HKD 0.58 | 233.03M |
| 2026-07-21 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.59 | HKD 0.55 | 423.44M |
| 2026-07-20 | HKD 0.58 | -3.33% | HKD 0.60 | HKD 0.60 | HKD 0.57 | 240.28M |
| 2026-07-17 | HKD 0.60 | -1.64% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 136.92M |
| 2026-07-16 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.62 | HKD 0.59 | 244.41M |
| 2026-07-15 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 266.35M |
| 2026-07-14 | HKD 0.59 | -6.35% | HKD 0.62 | HKD 0.63 | HKD 0.58 | 550.20M |
| 2026-07-13 | HKD 0.63 | -1.56% | HKD 0.64 | HKD 0.64 | HKD 0.61 | 248.41M |
| 2026-07-10 | HKD 0.64 | +3.23% | HKD 0.62 | HKD 0.67 | HKD 0.61 | 242.41M |
| 2026-07-09 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.64 | HKD 0.62 | 135.25M |
| 2026-07-08 | HKD 0.62 | -4.62% | HKD 0.65 | HKD 0.66 | HKD 0.62 | 599.74M |
| 2026-07-07 | HKD 0.65 | -2.99% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 145.06M |
| 2026-07-06 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 122.82M |
| 2026-07-03 | HKD 0.68 | -1.45% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 135.11M |
| 2026-07-02 | HKD 0.69 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.68 | 231.43M |
| 2026-06-30 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.72 | HKD 0.68 | 308.00M |
| 2026-06-29 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 324.20M |
| 2026-06-26 | HKD 0.68 | -5.56% | HKD 0.72 | HKD 0.73 | HKD 0.66 | 477.85M |
| 2026-06-25 | HKD 0.72 | +7.46% | HKD 0.67 | HKD 0.72 | HKD 0.66 | 345.31M |
| 2026-06-24 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 383.91M |
| 2026-06-23 | HKD 0.68 | -2.86% | HKD 0.70 | HKD 0.71 | HKD 0.66 | 322.20M |
| 2026-06-22 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.65 | 519.32M |
| 2026-06-18 | HKD 0.70 | -2.78% | HKD 0.72 | HKD 0.73 | HKD 0.68 | 343.43M |
| 2026-06-17 | HKD 0.72 | -2.70% | HKD 0.74 | HKD 0.75 | HKD 0.71 | 219.28M |
| 2026-06-16 | HKD 0.74 | -2.63% | HKD 0.76 | HKD 0.77 | HKD 0.73 | 148.42M |
| 2026-06-15 | HKD 0.76 | +4.11% | HKD 0.75 | HKD 0.78 | HKD 0.74 | 286.26M |
| 2026-06-12 | HKD 0.73 | -5.19% | HKD 0.78 | HKD 0.79 | HKD 0.73 | 236.65M |
| 2026-06-11 | HKD 0.77 | -1.28% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 328.18M |
| 2026-06-10 | HKD 0.78 | +5.41% | HKD 0.73 | HKD 0.79 | HKD 0.70 | 512.21M |
| 2026-06-09 | HKD 0.74 | +5.71% | HKD 0.70 | HKD 0.75 | HKD 0.68 | 391.11M |
| 2026-06-08 | HKD 0.70 | -4.11% | HKD 0.71 | HKD 0.72 | HKD 0.68 | 340.36M |
| 2026-06-05 | HKD 0.73 | -3.95% | HKD 0.77 | HKD 0.77 | HKD 0.72 | 457.71M |
| 2026-06-04 | HKD 0.76 | -1.30% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 202.42M |
| 2026-06-03 | HKD 0.77 | -4.94% | HKD 0.81 | HKD 0.81 | HKD 0.76 | 317.36M |
| 2026-06-02 | HKD 0.81 | +2.53% | HKD 0.80 | HKD 0.82 | HKD 0.79 | 133.03M |
| 2026-06-01 | HKD 0.79 | -4.82% | HKD 0.83 | HKD 0.84 | HKD 0.79 | 366.51M |
| 2026-05-29 | HKD 0.83 | 0.00% | HKD 0.84 | HKD 0.85 | HKD 0.82 | 272.04M |
| 2026-05-28 | HKD 0.83 | +1.22% | HKD 0.82 | HKD 0.83 | HKD 0.81 | 166.98M |
| 2026-05-27 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.84 | HKD 0.81 | 97.17M |
| 2026-05-26 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.84 | HKD 0.79 | 287.78M |