GL-Carlink Technology Holding Limited 2531
HKEX · Hong Kong SAR China · Distribution Services
HKD 3.050.00 (0.00%)
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 3.05 | +0.66% | HKD 3.03 | HKD 3.05 | HKD 3.02 | 21.00K |
| 2026-09-29 | HKD 3.03 | +0.17% | HKD 3.03 | HKD 3.03 | HKD 2.90 | 13.00K |
| 2026-09-28 | HKD 3.03 | +6.70% | HKD 3.03 | HKD 3.03 | HKD 3.03 | 3.50K |
| 2026-09-25 | HKD 2.84 | +4.23% | HKD 2.75 | HKD 2.84 | HKD 2.73 | 6.50K |
| 2026-09-24 | HKD 2.72 | -15.26% | HKD 3.30 | HKD 3.30 | HKD 2.70 | 42.00K |
| 2026-09-23 | HKD 3.21 | -12.30% | HKD 3.21 | HKD 3.21 | HKD 3.21 | 2.00K |
| 2026-09-22 | HKD 3.66 | -3.17% | HKD 3.90 | HKD 3.90 | HKD 3.60 | 4.50K |
| 2026-09-21 | HKD 3.78 | -17.83% | HKD 4.50 | HKD 4.60 | HKD 3.78 | 4.00K |
| 2026-09-18 | HKD 4.60 | -3.16% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 0 |
| 2026-09-17 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-16 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 500 |
| 2026-09-15 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 1.50K |
| 2026-09-14 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-11 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-10 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-09 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 6.50K |
| 2026-09-08 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-07 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-04 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-03 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-02 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-09-01 | HKD 4.75 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-08-31 | HKD 4.75 | -2.66% | HKD 4.75 | HKD 4.75 | HKD 4.75 | 0 |
| 2026-08-28 | HKD 4.88 | 0.00% | HKD 4.88 | HKD 4.88 | HKD 4.88 | 0 |
| 2026-08-27 | HKD 4.88 | -2.40% | HKD 4.88 | HKD 4.88 | HKD 4.88 | 0 |
| 2026-08-26 | HKD 5.00 | +2.04% | HKD 4.95 | HKD 5.30 | HKD 4.90 | 8.00K |
| 2026-08-25 | HKD 4.90 | -0.81% | HKD 4.90 | HKD 4.90 | HKD 4.90 | 0 |
| 2026-08-24 | HKD 4.94 | -0.20% | HKD 4.94 | HKD 4.94 | HKD 4.94 | 0 |
| 2026-08-21 | HKD 4.95 | +3.34% | HKD 5.00 | HKD 5.00 | HKD 5.00 | 3.00K |
| 2026-08-20 | HKD 4.79 | 0.00% | HKD 4.79 | HKD 4.79 | HKD 4.79 | 500 |
| 2026-08-19 | HKD 4.79 | -0.21% | HKD 4.79 | HKD 4.79 | HKD 4.79 | 0 |
| 2026-08-18 | HKD 4.80 | +2.56% | HKD 4.80 | HKD 4.80 | HKD 4.80 | 500 |
| 2026-08-17 | HKD 4.68 | +4.70% | HKD 4.50 | HKD 4.70 | HKD 4.50 | 175.50K |
| 2026-08-14 | HKD 4.47 | +0.79% | HKD 4.46 | HKD 4.48 | HKD 4.46 | 249.50K |
| 2026-08-13 | HKD 4.43 | 0.00% | HKD 4.43 | HKD 4.45 | HKD 4.43 | 264.00K |
| 2026-08-12 | HKD 4.43 | +0.80% | HKD 4.40 | HKD 4.45 | HKD 4.40 | 250.00K |
| 2026-08-11 | HKD 4.40 | -0.68% | HKD 4.55 | HKD 4.55 | HKD 4.10 | 269.50K |
| 2026-08-10 | HKD 4.43 | -2.42% | HKD 4.50 | HKD 5.22 | HKD 3.77 | 165.50K |
| 2026-08-07 | HKD 4.54 | -8.56% | HKD 4.95 | HKD 4.95 | HKD 4.51 | 48.50K |
| 2026-08-06 | HKD 4.97 | -6.23% | HKD 4.60 | HKD 5.26 | HKD 4.60 | 24.00K |
| 2026-08-05 | HKD 5.30 | -1.03% | HKD 5.29 | HKD 5.30 | HKD 5.29 | 6.00K |
| 2026-08-04 | HKD 5.35 | 0.00% | HKD 5.35 | HKD 5.35 | HKD 5.35 | 0 |
| 2026-08-03 | HKD 5.35 | -0.19% | HKD 5.35 | HKD 5.35 | HKD 5.35 | 0 |
| 2026-07-31 | HKD 5.36 | +2.88% | HKD 4.98 | HKD 5.47 | HKD 4.74 | 2.00K |
| 2026-07-30 | HKD 5.21 | +1.36% | HKD 5.60 | HKD 5.30 | HKD 5.10 | 8.50K |
| 2026-07-29 | HKD 5.14 | -5.17% | HKD 5.18 | HKD 5.41 | HKD 4.25 | 13.00K |
| 2026-07-28 | HKD 5.42 | +2.26% | HKD 5.33 | HKD 5.80 | HKD 4.92 | 75.50K |
| 2026-07-27 | HKD 5.30 | +10.42% | HKD 4.80 | HKD 5.32 | HKD 4.80 | 202.50K |
| 2026-07-24 | HKD 4.80 | +6.67% | HKD 4.48 | HKD 5.00 | HKD 4.45 | 65.50K |
| 2026-07-23 | HKD 4.50 | +18.42% | HKD 3.60 | HKD 4.70 | HKD 3.80 | 65.00K |
| 2026-07-22 | HKD 3.80 | -5.00% | HKD 4.00 | HKD 4.00 | HKD 3.80 | 39.50K |
| 2026-07-21 | HKD 4.00 | +0.50% | HKD 3.98 | HKD 3.98 | HKD 3.88 | 35.00K |
| 2026-07-20 | HKD 3.98 | -0.50% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 4.50K |
| 2026-07-17 | HKD 4.00 | -4.76% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 1.00K |
| 2026-07-16 | HKD 4.20 | -5.41% | HKD 4.20 | HKD 4.21 | HKD 4.20 | 7.50K |
| 2026-07-15 | HKD 4.44 | -1.33% | HKD 4.50 | HKD 4.50 | HKD 4.44 | 17.00K |
| 2026-07-14 | HKD 4.50 | +5.63% | HKD 4.27 | HKD 4.50 | HKD 4.26 | 79.00K |
| 2026-07-13 | HKD 4.26 | +5.45% | HKD 4.04 | HKD 5.25 | HKD 4.04 | 241.00K |
| 2026-07-10 | HKD 4.04 | +38.36% | HKD 3.00 | HKD 6.00 | HKD 3.00 | 325.50K |
| 2026-07-09 | HKD 2.92 | +0.69% | HKD 2.92 | HKD 2.92 | HKD 2.92 | 1.00K |
| 2026-07-08 | HKD 2.90 | -2.03% | HKD 2.80 | HKD 2.90 | HKD 2.80 | 19.00K |
| 2026-07-07 | HKD 2.96 | -1.99% | HKD 2.80 | HKD 3.00 | HKD 2.80 | 11.00K |
| 2026-07-06 | HKD 3.02 | 0.00% | HKD 3.02 | HKD 3.02 | HKD 3.02 | 500 |
| 2026-07-03 | HKD 3.02 | +0.33% | HKD 3.02 | HKD 3.02 | HKD 3.02 | 2.00K |
| 2026-07-02 | HKD 3.01 | +0.67% | HKD 3.01 | HKD 3.01 | HKD 3.01 | 0 |
| 2026-06-30 | HKD 2.99 | -3.24% | HKD 3.10 | HKD 3.10 | HKD 2.91 | 6.50K |
| 2026-06-29 | HKD 3.09 | 0.00% | HKD 3.09 | HKD 3.09 | HKD 3.09 | 0 |
| 2026-06-26 | HKD 3.09 | 0.00% | HKD 3.09 | HKD 3.09 | HKD 3.09 | 0 |
| 2026-06-25 | HKD 3.09 | +2.66% | HKD 3.09 | HKD 3.09 | HKD 3.09 | 0 |
| 2026-06-24 | HKD 3.01 | -8.51% | HKD 3.29 | HKD 3.29 | HKD 3.00 | 2.00K |
| 2026-06-23 | HKD 3.29 | +6.47% | HKD 3.40 | HKD 3.40 | HKD 3.29 | 16.00K |
| 2026-06-22 | HKD 3.09 | -10.43% | HKD 3.45 | HKD 3.22 | HKD 3.09 | 45.00K |
| 2026-06-18 | HKD 3.45 | -3.09% | HKD 3.50 | HKD 3.51 | HKD 3.45 | 32.50K |
| 2026-06-17 | HKD 3.56 | -11.00% | HKD 3.57 | HKD 3.57 | HKD 3.55 | 2.50K |
| 2026-06-16 | HKD 4.00 | -2.44% | HKD 4.10 | HKD 4.10 | HKD 4.05 | 1.50K |
| 2026-06-15 | HKD 4.10 | -2.84% | HKD 4.10 | HKD 4.10 | HKD 4.10 | 0 |
| 2026-06-12 | HKD 4.22 | -1.86% | HKD 4.22 | HKD 4.22 | HKD 4.22 | 1.00K |
| 2026-06-11 | HKD 4.30 | +0.70% | HKD 4.27 | HKD 4.30 | HKD 4.27 | 2.00K |
| 2026-06-10 | HKD 4.27 | +6.75% | HKD 4.34 | HKD 4.34 | HKD 4.02 | 27.50K |
| 2026-06-09 | HKD 4.00 | +6.67% | HKD 3.80 | HKD 4.00 | HKD 3.80 | 14.50K |
| 2026-06-08 | HKD 3.75 | +5.04% | HKD 3.56 | HKD 3.75 | HKD 3.50 | 18.00K |
| 2026-06-05 | HKD 3.57 | 0.00% | HKD 3.57 | HKD 3.57 | HKD 3.57 | 11.50K |
| 2026-06-04 | HKD 3.57 | 0.00% | HKD 3.57 | HKD 3.57 | HKD 3.57 | 5.00K |
| 2026-06-03 | HKD 3.57 | +0.28% | HKD 3.56 | HKD 3.75 | HKD 3.56 | 9.00K |
| 2026-06-02 | HKD 3.56 | 0.00% | HKD 3.56 | HKD 3.56 | HKD 3.56 | 5.50K |
| 2026-06-01 | HKD 3.56 | 0.00% | HKD 3.56 | HKD 3.56 | HKD 3.56 | 19.00K |
| 2026-05-29 | HKD 3.56 | 0.00% | HKD 3.56 | HKD 3.56 | HKD 3.56 | 0 |
| 2026-05-28 | HKD 3.56 | +0.85% | HKD 3.35 | HKD 3.56 | HKD 3.53 | 290.50K |
| 2026-05-27 | HKD 3.53 | +0.86% | HKD 3.50 | HKD 3.53 | HKD 3.50 | 17.00K |
| 2026-05-26 | HKD 3.50 | 0.00% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 4.00K |