NYSEAMERICAN : GCDT
Green Circle Decarbonize Technology Limited — Price history
Industrials · Building Products & Equipment · Hong Kong
Last price 0.127 USD (Oct 30, 2026, 4:00 PM) · Market cap 490.97K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Green Circle Decarbonize Technology Limited (GCDT) closed at 0.086 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1101 | 0.1101 | 0.0731 | 0.086 | 18,475,412 | -32.28% |
| 2026-10-30 | 0.1266 | 0.1325 | 0.1202 | 0.127 | 1,484,644 | -2.68% |
| 2026-10-29 | 0.121 | 0.1319 | 0.121 | 0.1305 | 1,658,729 | -1.73% |
| 2026-10-28 | 0.1302 | 0.1328 | 0.121 | 0.1328 | 1,467,694 | -1.63% |
| 2026-10-27 | 0.1386 | 0.1386 | 0.1248 | 0.135 | 4,586,043 | -12.62% |
| 2026-10-26 | 0.1605 | 0.1668 | 0.1285 | 0.1545 | 66,567,725 | -12.27% |
| 2026-10-23 | 0.169 | 0.184 | 0.1684 | 0.1761 | 1,124,339 | -4.29% |
| 2026-10-22 | 0.1768 | 0.1848 | 0.163 | 0.184 | 1,702,508 | +3.08% |
| 2026-10-21 | 0.171 | 0.1921 | 0.1702 | 0.1785 | 7,034,953 | -10.75% |
| 2026-10-20 | 0.19 | 0.2 | 0.161 | 0.2 | 65,685,389 | -28.32% |
| 2026-10-19 | 0.27 | 0.279 | 0.2571 | 0.279 | 299,642 | +3.33% |
| 2026-10-16 | 0.2819 | 0.2892 | 0.2401 | 0.27 | 1,654,331 | -18.18% |
| 2026-10-15 | 0.3285 | 0.3689 | 0.2801 | 0.33 | 15,927,212 | -15.38% |
| 2026-10-14 | 0.395 | 0.4048 | 0.373 | 0.39 | 577,219 | -7.14% |
| 2026-10-13 | 0.4601 | 0.4637 | 0.385 | 0.42 | 1,913,570 | -12.41% |
| 2026-10-12 | 0.4528 | 0.4898 | 0.41 | 0.4795 | 2,301,097 | -4.10% |
| 2026-10-09 | 0.53 | 0.53 | 0.4385 | 0.5 | 1,195,644 | -11.71% |
| 2026-10-08 | 0.5728 | 0.61 | 0.4802 | 0.5663 | 3,252,154 | -22.10% |
| 2026-10-07 | 1.03 | 1.095 | 0.6655 | 0.727 | 4,403,053 | -48.44% |
| 2026-10-06 | 2.085 | 2.1 | 1.373 | 1.41 | 1,368,050 | -45.23% |
| 2026-10-05 | 2.402 | 2.78 | 2.349 | 2.575 | 48,314 | +7.27% |
| 2026-10-02 | 2.668 | 2.751 | 2.34 | 2.4 | 94,668 | -10.41% |
| 2026-10-01 | 3.18 | 3.29 | 2.401 | 2.679 | 155,633 | -13.64% |
| 2026-09-30 | 3.402 | 4.669 | 2.58 | 3.102 | 2,793,787 | -2.45% |
| 2026-09-29 | 2.822 | 3.728 | 2.76 | 3.18 | 696,553 | +10.26% |
| 2026-09-28 | 4.02 | 4.02 | 2.504 | 2.884 | 182,632 | -28.36% |
| 2026-09-25 | 3.557 | 4.38 | 3.557 | 4.026 | 312,753 | +0.15% |
| 2026-09-24 | 3 | 5.044 | 3 | 4.02 | 14,354,522 | +31.12% |
| 2026-09-23 | 2.035 | 5.107 | 2.01 | 3.066 | 32,315,781 | +50.03% |
| 2026-09-22 | 2.202 | 2.213 | 1.987 | 2.044 | 38,625 | -7.45% |
| 2026-09-21 | 2.389 | 2.389 | 2.1 | 2.208 | 37,757 | -4.17% |
| 2026-09-18 | 2.333 | 2.358 | 2.16 | 2.304 | 25,077 | -1.54% |
| 2026-09-17 | 2.295 | 2.491 | 2.22 | 2.34 | 73,297 | +2.50% |
| 2026-09-16 | 2.399 | 2.456 | 2.22 | 2.283 | 65,255 | -2.46% |
| 2026-09-15 | 2.588 | 2.753 | 2.305 | 2.341 | 79,007 | -9.09% |
| 2026-09-14 | 2.631 | 2.802 | 2.52 | 2.575 | 86,478 | -4.20% |
| 2026-09-11 | 2.825 | 3.228 | 2.681 | 2.687 | 191,143 | -13.21% |
| 2026-09-10 | 3.835 | 3.835 | 2.97 | 3.097 | 562,026 | -19.14% |
| 2026-09-09 | 3.64 | 4.013 | 3.3 | 3.83 | 2,405,109 | -29.86% |
| 2026-09-08 | 2.178 | 7.02 | 2.173 | 5.46 | 68,357,313 | +143.25% |
| 2026-09-04 | 2.203 | 2.273 | 2.161 | 2.245 | 1,950 | -1.55% |
| 2026-09-03 | 2.251 | 2.331 | 2.16 | 2.28 | 3,042 | +0.80% |
| 2026-09-02 | 2.34 | 2.369 | 2.16 | 2.262 | 12,003 | +1.07% |
| 2026-09-01 | 2.417 | 2.417 | 2.222 | 2.238 | 28,609 | -9.02% |
| 2026-08-31 | 2.447 | 2.485 | 2.34 | 2.46 | 412,275 | +0.49% |
| 2026-08-28 | 2.557 | 2.759 | 2.4 | 2.448 | 18,731 | -3.77% |
| 2026-08-27 | 2.334 | 2.7 | 2.328 | 2.544 | 44,438 | +1.68% |
| 2026-08-26 | 2.303 | 2.846 | 2.22 | 2.502 | 545,778 | +10.46% |
| 2026-08-25 | 2.244 | 2.548 | 2.16 | 2.265 | 8,802 | +2.55% |
| 2026-08-24 | 2.345 | 2.345 | 2.16 | 2.209 | 15,157 | -7.00% |
| 2026-08-21 | 2.28 | 2.448 | 2.259 | 2.375 | 16,266 | +2.65% |
| 2026-08-20 | 2.415 | 2.443 | 2.29 | 2.314 | 8,044 | -5.14% |
| 2026-08-19 | 2.652 | 2.715 | 2.418 | 2.439 | 21,063 | -13.14% |
| 2026-08-18 | 2.813 | 2.951 | 2.613 | 2.808 | 15,650 | -2.36% |
| 2026-08-17 | 2.58 | 2.876 | 2.52 | 2.876 | 23,688 | -2.23% |
| 2026-08-14 | 2.896 | 3.12 | 2.702 | 2.941 | 36,291 | -4.34% |
| 2026-08-13 | 2.521 | 3.392 | 2.52 | 3.075 | 1,162,048 | +1.65% |
| 2026-08-12 | 2.639 | 3.48 | 2.569 | 3.025 | 446,159 | +19.96% |
| 2026-08-11 | 2.647 | 2.7 | 2.52 | 2.522 | 12,430 | -8.87% |
| 2026-08-10 | 2.562 | 2.784 | 2.561 | 2.767 | 12,106 | +4.84% |
| 2026-08-07 | 2.494 | 2.698 | 2.42 | 2.639 | 20,511 | +8.35% |
| 2026-08-06 | 2.28 | 2.784 | 2.28 | 2.436 | 329,963 | +1.88% |
| 2026-08-05 | 2.459 | 2.459 | 2.28 | 2.391 | 6,174 | -2.81% |
| 2026-08-04 | 2.574 | 2.618 | 2.432 | 2.46 | 2,898 | -6.05% |
| 2026-08-03 | 2.319 | 2.618 | 2.318 | 2.618 | 11,394 | +10.09% |
| 2026-07-31 | 2.16 | 2.399 | 2.098 | 2.378 | 10,044 | +9.26% |
| 2026-07-30 | 2.268 | 2.268 | 1.999 | 2.177 | 23,927 | +1.51% |
| 2026-07-29 | 2.399 | 2.399 | 1.981 | 2.144 | 39,529 | -12.80% |
| 2026-07-28 | 2.487 | 2.576 | 2.28 | 2.459 | 12,025 | -2.69% |
| 2026-07-27 | 2.772 | 2.815 | 2.46 | 2.527 | 12,630 | -10.23% |
| 2026-07-24 | 2.93 | 2.93 | 2.634 | 2.815 | 8,280 | -2.25% |
| 2026-07-23 | 2.4 | 3.066 | 2.4 | 2.88 | 7,536 | -6.43% |
| 2026-07-22 | 3.174 | 3.318 | 2.988 | 3.078 | 34,885 | +0.14% |
| 2026-07-21 | 2.976 | 3.115 | 2.906 | 3.074 | 24,661 | +7.85% |
| 2026-07-20 | 2.905 | 2.964 | 2.818 | 2.85 | 9,230 | +2.15% |
| 2026-07-17 | 3 | 3.113 | 2.748 | 2.79 | 25,299 | -8.48% |
| 2026-07-16 | 3.42 | 3.66 | 3 | 3.049 | 39,959 | -7.52% |
| 2026-07-15 | 3.452 | 3.452 | 3.132 | 3.296 | 17,810 | -1.13% |
| 2026-07-14 | 3.54 | 3.678 | 3.049 | 3.334 | 33,169 | -8.77% |
| 2026-07-13 | 3.6 | 3.714 | 3.532 | 3.655 | 14,579 | -0.38% |
| 2026-07-10 | 3.63 | 3.764 | 3.48 | 3.668 | 14,698 | -2.83% |
| 2026-07-09 | 3.36 | 3.775 | 3.359 | 3.775 | 112,776 | +12.34% |
| 2026-07-08 | 3.48 | 3.514 | 3.247 | 3.361 | 17,571 | -4.26% |
| 2026-07-07 | 3.426 | 3.941 | 3.426 | 3.51 | 22,906 | -1.23% |
| 2026-07-06 | 3.48 | 3.587 | 3.394 | 3.554 | 19,568 | -1.56% |
| 2026-07-02 | 3.425 | 3.78 | 3.361 | 3.61 | 43,207 | +3.19% |
| 2026-07-01 | 3.228 | 3.506 | 3.12 | 3.499 | 67,874 | +2.48% |
| 2026-06-30 | 3.007 | 3.434 | 3.007 | 3.414 | 41,101 | +8.34% |
| 2026-06-29 | 3.114 | 3.252 | 3.017 | 3.151 | 15,076 | -1.85% |
| 2026-06-26 | 3.33 | 3.478 | 3.097 | 3.211 | 27,079 | -7.68% |
| 2026-06-25 | 3.452 | 3.554 | 3.296 | 3.478 | 21,266 | +0.78% |
| 2026-06-24 | 3.958 | 3.99 | 3.448 | 3.451 | 57,175 | -13.13% |
| 2026-06-23 | 4.02 | 4.061 | 3.75 | 3.972 | 44,698 | -2.65% |
| 2026-06-22 | 4.17 | 4.38 | 3.96 | 4.08 | 113,259 | -1.59% |
| 2026-06-18 | 3.9 | 4.347 | 3.878 | 4.146 | 101,591 | +4.70% |
| 2026-06-17 | 3.899 | 4.32 | 3.767 | 3.96 | 68,602 | +1.85% |
| 2026-06-16 | 4.063 | 4.38 | 3.841 | 3.888 | 77,035 | -2.01% |
| 2026-06-15 | 4.05 | 4.679 | 3.931 | 3.968 | 168,521 | -1.64% |
| 2026-06-12 | 3.9 | 4.8 | 3.721 | 4.034 | 143,975 | +1.86% |
| 2026-06-11 | 4.98 | 5.216 | 3.548 | 3.96 | 356,677 | -23.26% |
| 2026-06-10 | 7.14 | 8.64 | 4.268 | 5.161 | 14,234,922 | +28.37% |
| 2026-06-09 | 4.158 | 5.358 | 3.3 | 4.02 | 218,391 | +7.86% |
| 2026-06-08 | 3.604 | 4.47 | 3.604 | 3.727 | 1,293,196 | +2.66% |
| 2026-06-05 | 4.02 | 4.286 | 3.596 | 3.631 | 15,814 | -14.76% |
| 2026-06-04 | 4.204 | 4.679 | 4.2 | 4.259 | 8,752 | -10.14% |
| 2026-06-03 | 4.38 | 4.8 | 4.024 | 4.74 | 9,148 | +8.22% |
| 2026-06-02 | 4.26 | 4.739 | 3.69 | 4.38 | 19,476 | +2.82% |
| 2026-06-01 | 5.788 | 5.788 | 4.2 | 4.26 | 70,132 | -27.55% |
| 2026-05-29 | 6.72 | 7.14 | 5.431 | 5.88 | 250,398 | -10.91% |
| 2026-05-28 | 5.22 | 6.9 | 4.98 | 6.6 | 392,822 | +35.72% |
| 2026-05-27 | 4.465 | 4.954 | 4.465 | 4.863 | 2,370 | +7.52% |
| 2026-05-26 | 4.853 | 5.16 | 4.395 | 4.523 | 3,585 | -8.07% |
| 2026-05-22 | 4.051 | 4.92 | 3.791 | 4.92 | 8,840 | +13.81% |
| 2026-05-21 | 4.05 | 4.324 | 3.78 | 4.323 | 2,578 | +3.74% |
| 2026-05-20 | 4.027 | 4.2 | 3.514 | 4.167 | 21,568 | +0.36% |
| 2026-05-19 | 4.462 | 4.462 | 3.788 | 4.152 | 29,834 | -9.54% |
| 2026-05-18 | 4.68 | 4.68 | 4.29 | 4.59 | 5,556 | -5.56% |
| 2026-05-15 | 3.961 | 4.861 | 3.961 | 4.86 | 38,406 | +1.16% |
| 2026-05-14 | 4.829 | 4.888 | 4.54 | 4.804 | 2,343 | +2.27% |
| 2026-05-13 | 4.216 | 4.697 | 4.216 | 4.697 | 3,158 | +5.23% |