GCL Technology Holdings Limited (3800) Historical Prices

Time Period

Events

HK:3800 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.60	0.60	0.58	0.59	0.59	-2.50%	153,439,016	0.66
Oct 29, 2026	0.60	0.61	0.59	0.60	0.60	+0.84%	166,487,016	0.69
Oct 28, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	139,286,141	0.58
Oct 27, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	105,292,398	0.44
Oct 26, 2026	0.60	0.63	0.60	0.61	0.61	+1.67%	166,276,984	0.69
Oct 23, 2026	0.63	0.63	0.59	0.60	0.60	-4.00%	272,598,688	1.14
Oct 22, 2026	0.62	0.63	0.61	0.63	0.63	+0.81%	164,436,984	0.69
Oct 21, 2026	0.64	0.65	0.62	0.62	0.62	-2.36%	146,703,016	0.61
Oct 20, 2026	0.67	0.68	0.62	0.64	0.64	-3.05%	275,022,844	1.15
Oct 19, 2026	0.66	0.67	0.65	0.66	0.66	+0.00%	0	0.00
Oct 16, 2026	0.66	0.67	0.65	0.66	0.66	+0.77%	146,636,000	0.59
Oct 15, 2026	0.70	0.70	0.65	0.65	0.65	-7.80%	308,980,438	1.26
Oct 14, 2026	0.71	0.73	0.70	0.71	0.71	+0.00%	129,984,539	0.53
Oct 13, 2026	0.71	0.72	0.69	0.71	0.71	-0.70%	139,804,000	0.57
Oct 12, 2026	0.72	0.73	0.71	0.71	0.71	-0.70%	72,240,492	0.29
Oct 09, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	80,766,000	0.31
Oct 08, 2026	0.72	0.75	0.72	0.72	0.72	+0.70%	203,476,000	0.79
Oct 07, 2026	0.72	0.72	0.71	0.72	0.72	+0.00%	28,946,000	0.11
Oct 06, 2026	0.72	0.74	0.72	0.72	0.72	+0.70%	44,671,000	0.17
Oct 05, 2026	0.72	0.73	0.71	0.71	0.71	-0.70%	39,637,000	0.15
Oct 02, 2026	0.73	0.75	0.70	0.72	0.72	-4.03%	186,985,844	0.69
Oct 01, 2026	0.75	0.76	0.71	0.75	0.75	+0.00%	0	0.00
Sep 30, 2026	0.72	0.76	0.71	0.75	0.75	+4.93%	185,460,984	0.68
Sep 29, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	114,985,297	0.42
Sep 28, 2026	0.74	0.75	0.71	0.72	0.72	-2.72%	135,240,984	0.50
Sep 25, 2026	0.74	0.75	0.71	0.74	0.74	+0.00%	87,598,727	0.32
Sep 24, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	128,519,000	0.46
Sep 23, 2026	0.75	0.76	0.75	0.75	0.75	+1.35%	110,840,000	0.39
Sep 22, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	139,000,984	0.48
Sep 21, 2026	0.74	0.76	0.74	0.75	0.75	+2.04%	178,959,281	0.61
Sep 18, 2026	0.72	0.74	0.72	0.74	0.74	+2.08%	255,465,969	0.87
Sep 17, 2026	0.71	0.73	0.71	0.72	0.72	+0.00%	88,371,000	0.30
Sep 16, 2026	0.70	0.73	0.69	0.72	0.72	+3.60%	294,819,156	1.00
Sep 15, 2026	0.71	0.72	0.70	0.70	0.70	-2.11%	96,303,203	0.32
Sep 14, 2026	0.72	0.73	0.70	0.71	0.71	+0.71%	131,372,000	0.44
Sep 11, 2026	0.71	0.71	0.69	0.71	0.71	-0.70%	239,566,000	0.80
Sep 10, 2026	0.74	0.75	0.71	0.71	0.71	-4.70%	107,919,289	0.36
Sep 09, 2026	0.72	0.75	0.71	0.75	0.75	+4.20%	218,178,250	0.72
Sep 08, 2026	0.73	0.74	0.72	0.72	0.72	-2.72%	144,714,000	0.48
Sep 07, 2026	0.73	0.75	0.72	0.74	0.74	+1.38%	153,674,000	0.50
Sep 04, 2026	0.70	0.73	0.70	0.73	0.73	+5.07%	221,418,000	0.71
Sep 03, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	190,350,062	0.60
Sep 02, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	246,494,453	0.77
Sep 01, 2026	0.71	0.73	0.70	0.73	0.73	+3.57%	577,925,688	1.85
Aug 31, 2026	0.77	0.77	0.70	0.70	0.70	-11.39%	2,553,423,800	9.21
Aug 28, 2026	0.75	0.80	0.74	0.79	0.79	+6.04%	320,083,125	1.17
Aug 27, 2026	0.73	0.76	0.73	0.75	0.75	+2.05%	285,326,656	1.04
Aug 26, 2026	0.70	0.76	0.69	0.73	0.73	+5.04%	398,683,844	1.46
Aug 25, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	280,435,781	1.03
Aug 24, 2026	0.72	0.73	0.71	0.71	0.71	-2.08%	191,084,969	0.71

GCL Technology Holdings Limited historical prices

GCL Technology Holdings Limited (3800) Historical Prices

Become an Expert with TipRanks Premium