HKSE - Delayed Quote HKD

GCL Technology Holdings Limited (3800.HK)

0.800
0.000
(0.00%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.8100.8100.7700.8000.800158,613,675
May 8, 20250.8000.8100.7500.8000.800452,890,796
May 7, 20250.7900.8200.7800.8000.800262,278,000
May 6, 20250.8100.8200.7800.7800.780214,150,599
May 2, 20250.7900.8100.7800.8100.81072,026,000
Apr 30, 20250.7900.8000.7700.7900.790197,984,800
Apr 29, 20250.7900.8100.7800.7900.790141,224,000
Apr 28, 20250.8100.8100.7800.7900.790129,421,000
Apr 25, 20250.8100.8300.8000.8100.810120,691,200
Apr 24, 20250.8000.8100.7900.8000.80055,178,000
Apr 23, 20250.8100.8200.7900.8000.800138,634,288
Apr 22, 20250.7600.8000.7500.7900.790196,704,477
Apr 17, 20250.7900.8000.7700.7800.78093,543,000
Apr 16, 20250.8300.8300.7800.7900.790224,252,261
Apr 15, 20250.8400.8500.8200.8300.830134,558,400
Apr 14, 20250.8300.8500.8200.8400.840223,836,908
Apr 11, 20250.7800.8200.7700.8100.810242,615,827
Apr 10, 20250.8100.8300.7700.7800.780324,908,879
Apr 9, 20250.6900.7700.6700.7500.750410,945,038
Apr 8, 20250.7500.7700.7100.7300.730526,740,406
Apr 7, 20250.8700.8800.7100.7300.7301,141,120,972
Apr 3, 20250.9500.9700.9300.9500.950349,164,817
Apr 2, 20250.9800.9900.9600.9700.970287,403,926
Apr 1, 20250.9801.0000.9500.9700.970451,051,000
Mar 31, 20251.0001.0300.9700.9800.980400,471,314
Mar 28, 20251.0001.0100.9801.0001.000233,237,616
Mar 27, 20251.0301.0300.9801.0101.010462,694,545
Mar 26, 20251.0401.0501.0201.0301.030311,481,118
Mar 25, 20251.0301.0501.0101.0301.030195,246,113
Mar 24, 20251.0501.0501.0101.0301.030329,679,523
Mar 21, 20251.0801.1101.0401.0501.050579,791,009
Mar 20, 20251.1101.1101.0901.0901.090152,837,690
Mar 19, 20251.1101.1201.1001.1101.110193,374,931
Mar 18, 20251.1401.1501.1001.1201.120395,158,750
Mar 17, 20251.1401.1701.1301.1301.130321,629,973
Mar 14, 20251.1001.1401.0801.1301.130360,145,795
Mar 13, 20251.1501.1501.0601.1001.100872,252,710
Mar 12, 20251.1901.2001.1401.1501.150320,390,504
Mar 11, 20251.2001.2101.1701.1801.180223,586,009
Mar 10, 20251.2101.2301.2001.2101.210163,994,184
Mar 7, 20251.2101.2501.2001.2201.220283,986,334
Mar 6, 20251.2301.2401.2001.2201.220292,009,630
Mar 5, 20251.2501.2701.2001.2201.220302,313,000
Mar 4, 20251.2401.2601.2301.2401.240233,165,329
Mar 3, 20251.2301.3201.2101.2601.260627,038,421
Feb 28, 20251.2601.2901.2101.2401.240312,310,203
Feb 27, 20251.3101.3201.2401.2701.270341,766,222
Feb 26, 20251.2601.3001.2401.2901.290508,916,087
Feb 25, 20251.1901.2601.1801.2401.240507,770,183
Feb 24, 20251.2301.2401.1901.2201.220363,639,042
Feb 21, 20251.2501.2501.1801.2401.240456,693,517
Feb 20, 20251.2701.2701.2301.2301.230287,694,321
Feb 19, 20251.1901.2901.1701.2701.270581,143,404
Feb 18, 20251.1901.2501.1701.2001.200404,868,647
Feb 17, 20251.1701.1901.1401.1801.180517,567,556
Feb 14, 20251.1701.2001.1501.1701.170351,960,144
Feb 13, 20251.2001.2301.1601.1701.170341,638,155
Feb 12, 20251.2001.2201.1701.1901.190304,430,027
Feb 11, 20251.2701.2801.1901.1901.190425,695,378
Feb 10, 20251.2901.3001.2401.2701.270670,634,516
Feb 7, 20251.1701.3501.1701.3001.3001,199,460,674
Feb 6, 20251.1701.1801.1301.1701.170368,286,934
Feb 5, 20251.2201.2201.1601.1701.170205,382,722
Feb 4, 20251.2101.2401.2001.2301.230107,496,535
Feb 3, 20251.2201.2301.1701.2101.210132,963,247
Jan 28, 20251.2301.2301.2301.2301.230-
Jan 27, 20251.2201.2501.2001.2101.210179,336,500
Jan 24, 20251.1801.2301.1701.2201.220233,243,900
Jan 23, 20251.1701.1901.1601.1801.180163,052,974
Jan 22, 20251.1601.1801.1401.1701.170248,975,468
Jan 21, 20251.1301.1401.0901.1401.140312,401,596
Jan 20, 20251.1601.1701.1101.1301.130248,550,474
Jan 17, 20251.1801.1901.1301.1601.160280,808,262
Jan 16, 20251.1601.2001.1401.1801.180374,706,000
Jan 15, 20251.1001.2201.1001.1501.150510,353,725
Jan 14, 20251.0701.1101.0701.1001.100167,857,229
Jan 13, 20251.0701.0801.0501.0701.070110,986,766
Jan 10, 20251.1001.1101.0801.0801.08093,836,685
Jan 9, 20251.1001.1301.0901.1001.100135,862,510
Jan 8, 20251.1001.1301.0901.1001.100251,618,795
Jan 7, 20251.0801.1401.0701.1001.100325,394,000
Jan 6, 20251.0901.1001.0701.0801.080167,990,666
Jan 3, 20251.0801.1001.0701.0901.090213,417,927
Jan 2, 20251.0801.1001.0601.0601.060240,102,700
Dec 31, 20241.0801.0801.0801.0801.080-
Dec 30, 20241.0901.1001.0601.0901.090327,936,166
Dec 27, 20241.1301.1301.0801.1001.100437,003,851
Dec 24, 20241.1301.1301.1301.1301.130-
Dec 23, 20241.1001.1401.1001.1201.120315,877,302
Dec 20, 20241.1301.1401.0801.1001.100580,562,531
Dec 19, 20241.1501.1601.0801.1301.130850,087,336
Dec 18, 20241.2201.2401.1901.2101.210198,469,730
Dec 17, 20241.2301.2401.2101.2101.210171,995,281
Dec 16, 20241.2601.2701.2201.2401.240243,963,000
Dec 13, 20241.2501.3001.2401.2601.260278,391,037
Dec 12, 20241.2501.2901.2301.2601.260296,441,379
Dec 11, 20241.2601.2901.2301.2601.260300,143,649
Dec 10, 20241.3701.3901.2501.2601.260483,166,898
Dec 9, 20241.3201.3401.2801.3401.340328,628,612
Dec 6, 20241.3701.3701.2901.3301.330408,007,033
Dec 5, 20241.3701.4001.3401.3701.370306,638,745
Dec 4, 20241.4801.4801.3601.3901.390398,100,495
Dec 3, 20241.4901.5201.4401.4601.460267,992,830
Dec 2, 20241.4201.5001.4101.4801.480283,668,490
Nov 29, 20241.4001.5001.3901.4501.450403,289,836
Nov 28, 20241.3901.4101.3701.4001.400220,927,161
Nov 27, 20241.3601.4101.3501.3901.390255,100,720
Nov 26, 20241.3501.4201.3401.3601.360444,325,354
Nov 25, 20241.3001.3401.2801.3201.320245,447,975
Nov 22, 20241.4001.4001.2801.3001.300503,527,390
Nov 21, 20241.5301.5401.3801.3901.390606,739,383
Nov 20, 20241.4201.4501.4001.4401.440183,675,741
Nov 19, 20241.4101.4501.3801.4301.430224,202,627
Nov 18, 20241.4001.4501.3901.4101.410200,602,872
Nov 15, 20241.4301.4601.3901.4001.400220,310,857
Nov 14, 20241.5101.5301.4201.4401.440482,431,190
Nov 13, 20241.5501.5601.4701.5301.530410,081,698
Nov 12, 20241.5701.6401.5301.5601.560392,517,992
Nov 11, 20241.5601.6301.5401.5801.580319,588,002
Nov 8, 20241.6101.6701.5801.6001.600434,626,017
Nov 7, 20241.6301.6301.5201.5701.570716,564,089
Nov 6, 20241.7201.8001.6201.6701.670568,985,959
Nov 5, 20241.6401.7301.5901.7201.720617,315,107
Nov 4, 20241.6501.7201.6401.6501.650271,070,603
Nov 1, 20241.7001.7201.6201.6501.650406,080,770
Oct 31, 20241.7001.7901.6201.7201.720957,878,659
Oct 30, 20241.6001.7201.5601.6601.660801,140,708
Oct 29, 20241.9601.9901.5701.5901.5902,264,838,160
Oct 28, 20241.7001.7601.6201.7101.7101,083,757,752
Oct 25, 20241.4901.8301.4801.7101.7102,876,382,888
Oct 24, 20241.4701.5801.4101.4301.4301,672,827,980
Oct 23, 20241.2001.5601.2001.5001.5003,084,608,648
Oct 22, 20241.1601.2301.1401.2001.200423,739,000
Oct 21, 20241.1401.2001.1201.1601.160514,175,300
Oct 18, 20241.1001.1501.0801.1401.140366,519,600
Oct 17, 20241.1101.1401.0801.1001.100216,745,521
Oct 16, 20241.0901.1201.0801.1101.110330,432,403
Oct 15, 20241.1801.1801.1001.1001.100687,048,168
Oct 14, 20241.1401.1801.1001.1701.170373,794,385
Oct 10, 20241.1901.2201.1301.1501.150651,680,613
Oct 9, 20241.3101.3201.1501.1701.170735,118,827
Oct 8, 20241.6001.6001.2801.2901.290872,571,103
Oct 7, 20241.5801.6701.5501.6201.620350,437,865
Oct 4, 20241.4101.5301.3801.5301.530286,941,023
Oct 3, 20241.5101.5101.3501.4101.410258,022,313
Oct 2, 20241.4001.5201.3901.5101.510408,496,454
Sep 30, 20241.3501.4201.2901.4001.400684,379,518
Sep 27, 20241.1501.3101.1401.2801.280748,572,651
Sep 26, 20241.0901.1401.0801.1401.140270,138,252
Sep 25, 20241.1201.1401.0701.0901.090323,708,962
Sep 24, 20241.0301.1001.0101.1001.100197,192,431
Sep 23, 20241.0301.0501.0101.0301.030112,552,823
Sep 20, 20241.0701.0701.0201.0301.030164,309,816
Sep 19, 20241.0201.0601.0101.0601.060153,282,714
Sep 17, 20241.0201.0301.0001.0101.01053,190,000
Sep 16, 20241.0501.0501.0101.0201.02037,293,000
Sep 13, 20241.1001.1001.0201.0501.050221,128,626
Sep 12, 20241.1001.1401.0801.1001.10098,984,609
Sep 11, 20241.0901.1301.0901.0901.09092,793,836
Sep 10, 20241.1401.1501.1001.1001.10091,634,000
Sep 9, 20241.1601.1701.1301.1401.140117,720,905
Sep 5, 20241.1701.2001.1501.1701.17075,949,000
Sep 4, 20241.1701.2001.1501.1701.170115,188,442
Sep 3, 20241.1401.1801.1301.1801.180161,215,916
Sep 2, 20241.1601.2001.1201.1401.140150,850,771
Aug 30, 20241.1201.1801.1101.1601.160151,473,957
Aug 29, 20241.0701.1401.0601.1301.130107,406,179
Aug 28, 20241.1001.1001.0601.0801.080110,777,492
Aug 27, 20241.1001.1001.0701.1001.100122,431,420
Aug 26, 20241.0901.1201.0801.1001.100141,071,829
Aug 23, 20241.1001.1101.0801.0901.09050,024,793
Aug 22, 20241.1101.1201.0901.1001.10063,236,364
Aug 21, 20241.1201.1201.1001.1101.11037,988,842
Aug 20, 20241.1301.1401.1101.1201.12060,107,102
Aug 19, 20241.1101.1501.1001.1301.130119,107,000
Aug 16, 20241.1501.1601.1101.1201.12084,019,726
Aug 15, 20241.1101.1501.0901.1401.14086,566,500
Aug 14, 20241.1601.1901.1001.1101.11087,441,934
Aug 13, 20241.1301.1701.1101.1501.15088,640,965
Aug 12, 20241.1701.1801.1101.1401.14086,164,930
Aug 9, 20241.1501.1601.1301.1401.14060,905,165
Aug 8, 20241.1501.1701.1201.1401.14071,754,555
Aug 7, 20241.1501.1701.1301.1601.160141,098,613
Aug 6, 20241.0501.1601.0501.1501.150282,381,715
Aug 5, 20241.0501.0701.0101.0301.030190,113,458
Aug 2, 20241.0901.0901.0401.0701.070116,339,540
Aug 1, 20241.1101.1201.0801.1001.10050,668,065
Jul 31, 20241.0501.1201.0401.1001.10072,243,500
Jul 30, 20241.0801.0901.0401.0501.05094,316,092
Jul 29, 20241.1001.1101.0701.0801.08062,894,841
Jul 26, 20241.0901.1101.0801.0801.080110,709,562
Jul 25, 20241.0901.1401.0801.0901.090128,483,566
Jul 24, 20241.1101.1301.0901.0901.09045,559,028
Jul 23, 20241.1401.1501.1101.1101.11057,556,273
Jul 22, 20241.1501.1601.1301.1401.14059,191,385
Jul 19, 20241.1701.1801.1201.1501.150115,051,323
Jul 18, 20241.1701.2001.1501.1801.18073,383,076
Jul 17, 20241.2201.2201.1701.1701.170100,498,251
Jul 16, 20241.1401.2001.1301.2001.200139,517,044
Jul 15, 20241.1401.1501.1201.1401.14064,456,953
Jul 12, 20241.1501.1601.1301.1401.140134,969,439
Jul 11, 20241.1001.1601.1001.1401.140134,322,143
Jul 10, 20241.1101.1601.0801.0901.090159,524,336
Jul 9, 20241.0701.1201.0501.1101.110132,032,242
Jul 8, 20241.0901.1001.0501.0701.07086,522,300
Jul 5, 20241.1101.1201.0901.1001.10086,405,578
Jul 4, 20241.1501.1701.1001.1101.110147,957,876
Jul 3, 20241.1101.1401.1101.1401.140116,897,140
Jul 2, 20241.1601.1801.1001.1101.110192,768,205
Jun 28, 20241.1601.2001.1501.1601.160104,456,285
Jun 27, 20241.1901.1901.1401.1701.170211,377,271
Jun 26, 20241.2101.2301.1901.2001.200190,912,707
Jun 25, 20241.2201.2401.2001.2101.210133,241,581
Jun 24, 20241.2401.2401.1901.2101.210276,654,100
Jun 21, 20241.3001.3101.2401.2501.250317,887,715
Jun 20, 20241.3401.3401.3001.3101.310132,096,398
Jun 19, 20241.3801.4001.3401.3401.340131,878,672
Jun 18, 20241.3201.3901.3001.3801.380238,388,642
Jun 17, 20241.3601.3601.3101.3201.320140,744,679
Jun 14, 20241.3601.4001.3401.3601.360109,028,574
Jun 13, 20241.3501.4101.3501.3701.370124,757,979
Jun 12, 20241.3501.3801.3101.3401.340216,160,657
Jun 11, 20241.3901.4101.3401.3601.360161,790,817
Jun 7, 20241.4301.4301.3501.4001.400247,758,835
Jun 6, 20241.4501.4801.4101.4201.420188,643,806
Jun 5, 20241.4401.5001.4201.4401.440200,375,006
Jun 4, 20241.5001.5401.3901.4401.440330,833,323
Jun 3, 20241.4701.5101.4201.4601.460185,792,320
May 31, 20241.5301.5701.4601.4601.460335,821,943
May 30, 20241.5301.6401.4901.5201.520538,111,097
May 29, 20241.4501.5701.4501.4901.490391,341,344
May 28, 20241.4201.4701.4001.4301.430165,016,000
May 27, 20241.4001.4301.3601.4101.410143,141,940
May 24, 20241.4401.5101.3601.3901.390245,907,070
May 23, 20241.4801.5101.4301.4501.450253,631,116
May 22, 20241.3401.5301.3301.4901.490626,385,262
May 21, 20241.3601.4101.3201.3301.330174,657,137
May 20, 20241.3601.4201.3401.3601.360140,071,742
May 17, 20241.3901.3901.3301.3601.360206,453,631
May 16, 20241.4301.4401.3701.3901.390215,590,612
May 14, 20241.4501.4901.3801.4201.420297,577,191
May 13, 20241.2901.4501.2401.4301.430539,862,774
May 10, 20241.3401.3501.3101.3201.320124,828,975
May 9, 20241.2401.3501.2401.3201.320249,650,172

Related Tickers

0968.HK XINYI SOLAR
2.480
-3.12%
 
0750.HK SFSY ENERGY
0.300
+7.14%
 
0438.HK IRICO NEWENERGY
2.120
+2.91%
 
600438.SS TONGWEI
16.50
-2.37%
 
1799.HK XINTE ENERGY
4.450
-3.89%
 
688223.SS Jinko Solar Co., Ltd.
5.58
-2.62%
 
0215.KL Solarvest Holdings Berhad
1.7000
-0.58%
 
0757.HK SOLARGIGA
0.065
-1.52%
 
JKS JinkoSolar Holding Co., Ltd.
18.84
+1.13%
 
CSIQ Canadian Solar Inc.
9.79
+6.30%