GCL New Energy Holdings Ltd (0451)

0451
🏛️ Hongkong →
0.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1.25 1.29 1.25 1.28 2.6M
2022-12-29 1.29 1.33 1.24 1.25 3.4M
2022-12-28 1.21 1.35 1.21 1.29 13.6M
2022-12-23 1.19 1.24 1.19 1.21 2.8M
2022-12-22 1.17 1.33 1.15 1.20 14.7M
2022-12-21 1.22 1.26 1.16 1.17 11.1M
2022-12-20 1.27 1.27 1.18 1.21 8.2M
2022-12-19 1.35 1.45 1.26 1.27 24.5M
2022-12-16 1.12 1.38 1.08 1.35 67.4M
2022-12-15 1.22 1.24 1.10 1.12 16.1M
2022-12-14 1.19 1.25 1.16 1.22 15.6M
2022-12-13 1.23 1.26 1.16 1.19 15.0M
2022-12-12 1.05 1.24 1.05 1.22 35.0M
2022-12-09 1.08 1.11 1.03 1.06 7.9M
2022-12-08 1.03 1.10 1.02 1.06 12.0M
2022-12-07 1.09 1.11 1.03 1.03 7.7M
2022-12-06 1.13 1.13 1.06 1.10 8.3M
2022-12-05 1.14 1.17 1.12 1.15 6.5M
2022-12-02 1.16 1.19 1.12 1.13 5.5M
2022-12-01 1.20 1.22 1.16 1.16 7.8M
2022-11-30 1.15 1.25 1.13 1.16 23.0M
2022-11-29 1.15 1.20 1.11 1.15 9.8M
2022-11-28 1.12 1.14 1.04 1.13 3.4M
2022-11-25 1.18 1.20 1.11 1.15 5.4M
2022-11-24 1.22 1.22 1.14 1.15 5.6M
2022-11-23 1.24 1.26 1.17 1.20 6.7M
2022-11-22 1.29 1.33 1.18 1.20 14.1M
2022-11-21 1.06 1.29 0.99 1.29 17.3M
2022-11-18 1.21 1.22 1.07 1.10 9.5M
2022-11-17 1.19 1.22 1.12 1.17 9.0M
2022-11-16 1.20 1.38 1.16 1.22 21.1M
2022-11-15 1.08 1.43 1.07 1.25 49.9M
2022-11-14 0.72 1.05 0.72 1.04 22.4M
2022-11-11 0.70 0.72 0.68 0.72 5.9M
2022-11-10 0.70 0.70 0.65 0.69 5.1M
2022-11-09 0.70 0.74 0.69 0.70 5.1M
2022-11-08 0.72 0.73 0.69 0.70 4.0M
2022-11-07 0.67 0.72 0.66 0.71 10.9M
2022-11-04 0.67 0.69 0.65 0.67 9.7M
2022-11-03 0.76 0.76 0.65 0.68 6.1M
2022-11-02 0.59 0.76 0.56 0.73 10.3M
2022-11-01 0.52 0.59 0.52 0.57 6.5M
2022-10-31 0.65 0.66 0.52 0.53 9.3M
2022-10-28 0.72 0.72 0.64 0.68 9.9M
2022-10-27 0.76 0.78 0.70 0.72 7.1M
2022-10-26 0.70 0.76 0.68 0.70 6.5M
2022-10-25 0.66 0.72 0.64 0.70 6.9M
2022-10-24 0.74 0.78 0.64 0.66 12.8M
2022-10-21 0.58 0.80 0.58 0.74 23.3M
2022-10-20 0.68 0.70 0.60 0.60 16.6M
2022-10-19 0.78 0.80 0.70 0.70 17.9M
2022-10-18 0.78 0.80 0.74 0.78 8.8M
2022-10-17 0.78 0.80 0.74 0.76 9.1M
2022-10-14 0.84 0.84 0.76 0.78 18.9M
2022-10-13 0.76 0.84 0.74 0.80 33.6M
2022-10-12 1.02 1.06 0.74 0.74 79.7M
2022-10-11 1.36 1.38 1.20 1.20 9.7M
2022-10-10 1.54 1.54 1.36 1.40 3.7M
2022-10-07 1.58 1.62 1.50 1.54 3.3M
2022-10-06 1.64 1.68 1.60 1.62 2.0M
2022-10-05 1.62 1.74 1.58 1.62 4.4M
2022-10-03 1.68 1.80 1.58 1.58 4.5M
2022-09-30 1.58 1.72 1.56 1.72 8.4M
2022-09-29 1.62 1.64 1.48 1.58 7.7M
2022-09-28 1.74 1.82 1.56 1.56 16.6M
2022-09-27 1.28 1.74 1.24 1.74 18.1M
2022-09-26 1.24 1.28 1.20 1.20 2.4M
2022-09-23 1.28 1.30 1.20 1.24 2.6M
2022-09-22 1.32 1.36 1.26 1.26 5.5M
2022-09-21 1.38 1.42 1.32 1.34 3.8M
2022-09-20 1.32 1.44 1.32 1.42 3.2M
2022-09-19 1.40 1.44 1.30 1.30 6.1M
2022-09-16 1.44 1.44 1.28 1.40 31.0M
2022-09-15 1.48 1.54 1.38 1.38 10.6M
2022-09-14 1.50 1.64 1.44 1.48 6.7M
2022-09-13 1.66 1.68 1.50 1.50 11.8M
2022-09-09 1.70 1.70 1.62 1.66 3.7M
2022-09-08 1.60 1.76 1.58 1.70 6.6M
2022-09-07 1.46 1.60 1.42 1.58 5.1M
2022-09-06 1.44 1.62 1.42 1.46 11.6M
2022-09-05 1.70 1.70 1.44 1.44 8.1M
2022-09-02 1.70 1.72 1.64 1.70 3.3M
2022-09-01 1.72 1.82 1.64 1.70 5.6M
2022-08-31 2.00 2.00 1.56 1.76 25.7M
2022-08-30 2.34 2.34 2.10 2.14 8.5M
2022-08-29 2.46 2.46 2.30 2.30 3.0M
2022-08-26 2.42 2.48 2.40 2.46 0.9M
2022-08-25 2.32 2.44 2.32 2.42 1.0M
2022-08-24 2.50 2.52 2.32 2.32 2.2M
2022-08-23 2.46 2.58 2.44 2.50 2.5M
2022-08-22 2.32 2.50 2.30 2.46 4.9M
2022-08-19 2.26 2.34 2.22 2.28 4.4M
2022-08-18 2.48 2.50 2.16 2.26 15.4M
2022-08-17 2.70 2.72 2.64 2.64 1.9M
2022-08-16 2.64 2.78 2.64 2.70 3.3M
2022-08-15 2.64 2.68 2.60 2.64 1.4M
2022-08-12 2.68 2.70 2.52 2.62 5.3M
2022-08-11 2.70 2.74 2.64 2.66 2.0M
2022-08-10 2.72 2.74 2.64 2.68 1.2M
2022-08-09 2.76 2.88 2.72 2.72 6.1M
2022-08-08 2.66 2.76 2.62 2.76 2.3M
2022-08-05 2.68 2.68 2.62 2.68 1.4M
2022-08-04 2.68 2.70 2.62 2.68 1.8M
2022-08-03 2.58 2.66 2.54 2.64 3.1M
2022-08-02 2.62 2.66 2.50 2.58 4.6M
2022-08-01 2.84 2.84 2.64 2.68 10.3M
2022-07-29 2.76 2.86 2.76 2.86 7.9M
2022-07-28 2.94 3.02 2.64 2.76 165.6M
2022-07-27 3.48 3.50 3.42 3.44 0.9M
2022-07-26 3.38 3.52 3.36 3.44 2.6M
2022-07-25 3.46 3.46 3.32 3.40 3.4M
2022-07-22 3.50 3.50 3.40 3.40 2.1M
2022-07-21 3.58 3.58 3.46 3.50 1.9M
2022-07-20 3.60 3.64 3.50 3.56 2.4M
2022-07-19 3.52 3.68 3.46 3.48 5.2M
2022-07-18 3.42 3.50 3.16 3.40 7.4M
2022-07-15 3.88 3.88 3.30 3.38 11.1M
2022-07-14 4.20 4.20 4.04 4.04 3.0M
2022-07-13 4.08 4.24 4.00 4.12 3.3M
2022-07-12 4.26 4.34 4.06 4.10 3.9M
2022-07-11 4.24 4.36 4.14 4.34 6.1M
2022-07-08 4.16 4.28 4.10 4.24 4.1M
2022-07-07 4.32 4.32 4.14 4.14 3.4M
2022-07-06 4.18 4.34 4.02 4.28 5.2M
2022-07-05 4.10 4.30 4.04 4.12 6.5M
2022-07-04 4.00 4.10 3.90 4.06 3.0M
2022-06-30 4.10 4.10 3.92 4.04 3.7M
2022-06-29 4.18 4.24 4.00 4.02 7.4M
2022-06-28 4.02 4.32 3.84 4.28 12.0M
2022-06-27 3.82 4.10 3.78 3.98 14.6M
2022-06-24 3.38 3.84 3.38 3.76 16.1M
2022-06-23 3.36 3.42 3.30 3.38 2.5M
2022-06-22 3.44 3.46 3.32 3.36 2.4M
2022-06-21 3.50 3.50 3.40 3.44 1.7M
2022-06-20 3.32 3.54 3.32 3.46 3.2M
2022-06-17 3.32 3.46 3.30 3.30 7.6M
2022-06-16 3.44 3.48 3.32 3.40 4.1M
2022-06-15 3.48 3.60 3.40 3.42 3.3M
2022-06-14 3.46 3.52 3.32 3.40 3.6M
2022-06-13 3.54 3.64 3.50 3.52 5.2M
2022-06-10 3.46 3.72 3.40 3.70 7.2M
2022-06-09 3.68 3.70 3.38 3.54 6.7M
2022-06-08 3.68 3.74 3.60 3.68 7.1M
2022-06-07 3.50 3.64 3.42 3.58 7.1M
2022-06-06 3.18 3.52 3.18 3.50 7.9M
2022-06-02 3.20 3.32 3.12 3.18 2.9M
2022-06-01 3.16 3.30 2.96 3.24 9.2M
2022-05-31 2.66 3.16 2.66 3.14 9.3M
2022-05-30 2.62 2.66 2.60 2.62 0.4M
2022-05-27 2.76 2.80 2.62 2.64 0.7M
2022-05-26 2.70 2.74 2.64 2.70 0.9M
2022-05-25 2.62 2.72 2.58 2.70 0.8M
2022-05-24 2.80 2.82 2.60 2.60 1.7M
2022-05-23 2.66 2.82 2.66 2.76 1.7M
2022-05-20 2.58 2.70 2.58 2.64 0.8M
2022-05-19 2.50 2.56 2.44 2.56 0.9M
2022-05-18 2.58 2.60 2.52 2.58 0.6M
2022-05-17 2.42 2.56 2.40 2.56 1.3M
2022-05-16 2.40 2.46 2.36 2.38 0.5M
2022-05-13 2.32 2.42 2.30 2.40 1.8M
2022-05-12 2.40 2.44 2.22 2.22 2.5M
2022-05-11 2.36 2.46 2.36 2.40 0.6M
2022-05-10 2.44 2.50 2.36 2.36 1.8M
2022-05-06 2.60 2.68 2.48 2.52 1.6M
2022-05-05 2.74 2.78 2.64 2.64 0.7M
2022-05-04 2.88 2.90 2.66 2.74 1.2M
2022-05-03 2.72 2.88 2.72 2.82 1.0M
2022-04-29 2.70 2.82 2.66 2.76 1.5M
2022-04-28 2.56 2.84 2.56 2.72 2.2M
2022-04-27 2.54 2.68 2.44 2.56 2.5M
2022-04-26 2.66 2.74 2.56 2.56 2.3M
2022-04-25 2.82 2.90 2.66 2.66 8.8M
2022-04-22 2.88 2.88 2.76 2.82 12.0M
2022-04-21 3.02 3.06 2.80 2.88 4.0M
2022-04-20 3.14 3.14 3.02 3.02 2.2M
2022-04-19 3.14 3.18 3.00 3.06 3.8M
2022-04-14 3.04 3.16 3.02 3.10 2.4M
2022-04-13 3.20 3.20 3.00 3.04 2.5M
2022-04-12 3.02 3.20 2.98 3.20 3.2M
2022-04-11 3.14 3.14 3.00 3.02 2.3M
2022-04-08 3.02 3.08 3.00 3.06 1.7M
2022-04-07 3.16 3.16 3.04 3.04 2.1M
2022-04-06 3.22 3.22 3.10 3.12 2.4M
2022-04-04 3.30 3.30 3.20 3.22 2.1M
2022-04-01 3.28 3.32 3.20 3.24 1.3M
2022-03-31 3.42 3.44 3.28 3.28 2.3M
2022-03-30 3.38 3.52 3.36 3.42 4.4M
2022-03-29 3.48 3.48 3.30 3.36 1.2M
2022-03-28 3.30 3.40 3.22 3.38 0.8M
2022-03-25 3.44 3.48 3.30 3.34 1.6M
2022-03-24 3.44 3.50 3.40 3.44 1.0M
2022-03-23 3.48 3.58 3.42 3.44 2.5M
2022-03-22 3.44 3.52 3.38 3.42 1.7M
2022-03-21 3.60 3.60 3.42 3.44 2.2M
2022-03-18 3.36 3.60 3.32 3.60 4.5M
2022-03-17 3.60 3.60 3.26 3.36 5.0M
2022-03-16 3.16 3.40 3.00 3.40 5.0M
2022-03-15 3.40 3.40 2.96 3.06 5.0M
2022-03-14 3.80 3.80 3.40 3.40 3.2M
2022-03-11 4.00 4.00 3.78 3.86 2.5M
2022-03-10 4.18 4.20 4.00 4.14 3.3M
2022-03-09 3.84 4.14 3.78 4.06 5.4M
2022-03-08 3.88 3.92 3.62 3.78 2.4M
2022-03-07 3.88 3.94 3.68 3.86 2.4M
2022-03-04 4.08 4.08 3.82 3.88 2.3M
2022-03-03 4.40 4.48 4.10 4.14 4.4M
2022-03-02 3.90 4.36 3.90 4.36 9.5M
2022-03-01 3.50 3.94 3.50 3.90 7.3M
2022-02-28 3.52 3.62 3.36 3.44 1.8M
2022-02-25 3.38 3.52 3.36 3.52 1.9M
2022-02-24 3.40 3.56 3.28 3.34 2.5M
2022-02-23 3.32 3.46 3.32 3.42 1.3M
2022-02-22 3.38 3.40 3.24 3.32 1.5M
2022-02-21 3.44 3.46 3.38 3.40 1.0M
2022-02-18 3.52 3.52 3.44 3.44 0.8M
2022-02-17 3.44 3.60 3.44 3.52 0.9M
2022-02-16 3.42 3.60 3.42 3.48 1.1M
2022-02-15 3.40 3.50 3.40 3.42 0.7M
2022-02-14 3.56 3.60 3.38 3.40 0.9M
2022-02-11 3.72 3.74 3.60 3.60 1.0M
2022-02-10 3.62 3.76 3.62 3.72 1.3M
2022-02-09 3.70 3.76 3.60 3.60 1.2M
2022-02-08 3.70 3.78 3.52 3.62 1.3M
2022-02-07 3.40 3.80 3.36 3.70 3.8M
2022-02-04 3.46 3.52 3.38 3.40 2.7M
2022-01-31 3.12 3.50 3.04 3.46 3.4M
2022-01-28 3.40 3.40 3.10 3.22 3.5M
2022-01-27 3.68 3.68 3.32 3.36 4.7M
2022-01-26 3.64 3.80 3.62 3.68 3.1M
2022-01-25 3.96 3.98 3.64 3.64 3.3M
2022-01-24 4.10 4.10 3.94 3.94 2.5M
2022-01-21 4.06 4.14 4.02 4.10 1.4M
2022-01-20 4.02 4.16 4.00 4.06 1.2M
2022-01-19 4.10 4.12 4.02 4.02 1.9M
2022-01-18 4.14 4.16 4.08 4.10 0.7M
2022-01-17 4.16 4.16 4.04 4.06 0.6M
2022-01-14 4.12 4.18 4.10 4.10 0.8M
2022-01-13 4.14 4.22 4.08 4.12 2.2M
2022-01-12 4.06 4.26 4.06 4.14 2.3M
2022-01-11 4.16 4.20 4.02 4.06 2.0M
2022-01-10 4.20 4.26 4.14 4.16 3.4M
2022-01-07 4.30 4.38 4.16 4.16 3.5M
2022-01-06 4.50 4.64 4.16 4.20 7.7M
2022-01-05 4.84 4.84 4.48 4.48 2.9M
2022-01-04 5.00 5.00 4.84 4.84 1.7M
2022-01-03 4.76 5.10 4.76 4.98 3.3M