GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong · Delayed Price · Currency is HKD 5.92
-0.05 (-0.84%)
At close: Jan 30, 2026
HKG:2531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.00 | 6.00 | 5.95 | 5.92 | 5.92 | -0.84% | 12,500 |
| Jan 29, 2026 | 5.90 | 6.01 | 5.80 | 5.97 | 5.97 | -0.83% | 25,000 |
| Jan 28, 2026 | 5.96 | 6.03 | 5.96 | 6.02 | 6.02 | 0.84% | 23,000 |
| Jan 27, 2026 | 6.00 | 6.10 | 5.95 | 5.97 | 5.97 | -0.50% | 43,000 |
| Jan 26, 2026 | 6.19 | 6.19 | 5.95 | 6.00 | 6.00 | -3.54% | 67,500 |
| Jan 23, 2026 | 6.20 | 6.30 | 6.20 | 6.22 | 6.22 | -2.05% | 12,000 |
| Jan 22, 2026 | 6.52 | 6.60 | 6.30 | 6.35 | 6.35 | -2.61% | 260,000 |
| Jan 21, 2026 | 6.70 | 6.73 | 6.40 | 6.52 | 6.52 | -2.69% | 59,500 |
| Jan 20, 2026 | 6.61 | 6.70 | 6.50 | 6.70 | 6.70 | 1.36% | 71,000 |
| Jan 19, 2026 | 6.49 | 6.61 | 6.45 | 6.61 | 6.61 | 7.48% | 122,500 |
| Jan 16, 2026 | 6.02 | 6.29 | 6.02 | 6.15 | 6.15 | 2.50% | 112,000 |
| Jan 15, 2026 | 6.00 | 6.15 | 5.91 | 6.00 | 6.00 | -2.12% | 106,000 |
| Jan 14, 2026 | 6.60 | 6.61 | 6.03 | 6.13 | 6.13 | -6.41% | 174,000 |
| Jan 13, 2026 | 6.82 | 6.92 | 6.49 | 6.55 | 6.55 | -3.68% | 110,000 |
| Jan 12, 2026 | 6.21 | 6.80 | 6.21 | 6.80 | 6.80 | 9.50% | 110,000 |
| Jan 9, 2026 | 6.30 | 6.35 | 6.08 | 6.21 | 6.21 | -3.27% | 44,500 |
| Jan 8, 2026 | 6.00 | 6.44 | 5.89 | 6.42 | 6.42 | 3.72% | 633,500 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.19 | 6.19 | 6.19 | -7.61% | 112,500 |
| Jan 6, 2026 | 6.81 | 6.81 | 6.48 | 6.70 | 6.70 | -1.47% | 123,500 |
| Jan 5, 2026 | 7.15 | 7.29 | 6.70 | 6.80 | 6.80 | -5.56% | 99,500 |
| Jan 2, 2026 | 7.49 | 7.55 | 7.00 | 7.20 | 7.20 | -1.64% | 78,000 |
| Dec 31, 2025 | 7.73 | 7.73 | 6.80 | 7.32 | 7.32 | 0.27% | 104,000 |
| Dec 30, 2025 | 7.76 | 8.54 | 6.75 | 7.30 | 7.30 | -5.81% | 322,500 |
| Dec 29, 2025 | 4.90 | 8.12 | 4.90 | 7.75 | 7.75 | 62.82% | 1,013,000 |
| Dec 24, 2025 | 4.30 | 4.95 | 3.66 | 4.76 | 4.76 | 6.25% | 358,000 |
| Dec 23, 2025 | 5.48 | 5.90 | 4.44 | 4.48 | 4.48 | -18.25% | 935,500 |
| Dec 22, 2025 | 9.01 | 9.03 | 5.48 | 5.48 | 5.48 | -41.83% | 1,291,000 |
| Dec 19, 2025 | 10.99 | 10.99 | 8.82 | 9.42 | 9.42 | -14.29% | 816,500 |
| Dec 18, 2025 | 10.51 | 11.19 | 8.90 | 10.99 | 10.99 | 4.67% | 466,500 |
| Dec 17, 2025 | 14.30 | 14.30 | 8.90 | 10.50 | 10.50 | -26.00% | 449,000 |
| Dec 16, 2025 | 14.36 | 14.36 | 13.90 | 14.19 | 14.19 | -1.11% | 25,000 |
| Dec 15, 2025 | 14.43 | 14.43 | 14.15 | 14.35 | 14.35 | -0.55% | 9,500 |
| Dec 12, 2025 | 14.20 | 14.50 | 13.50 | 14.43 | 14.43 | 1.98% | 30,500 |
| Dec 11, 2025 | 14.50 | 14.50 | 13.71 | 14.15 | 14.15 | 1.14% | 17,500 |
| Dec 10, 2025 | 14.50 | 14.50 | 13.76 | 13.99 | 13.99 | 0.36% | 50,500 |
| Dec 9, 2025 | 14.00 | 14.10 | 13.60 | 13.94 | 13.94 | 1.46% | 208,000 |
| Dec 8, 2025 | 13.99 | 13.99 | 13.35 | 13.74 | 13.74 | 0.37% | 61,000 |
| Dec 5, 2025 | 13.90 | 13.90 | 13.12 | 13.69 | 13.69 | 1.11% | 41,000 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.01 | 13.54 | 13.54 | 1.88% | 51,000 |
| Dec 3, 2025 | 13.00 | 13.29 | 12.85 | 13.29 | 13.29 | 1.61% | 47,000 |
| Dec 2, 2025 | 13.20 | 13.20 | 12.88 | 13.08 | 13.08 | 1.24% | 32,500 |
| Dec 1, 2025 | 13.20 | 13.35 | 12.86 | 12.92 | 12.92 | 0.16% | 68,500 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.52 | 12.90 | 12.90 | 0.16% | 30,500 |
| Nov 27, 2025 | 13.00 | 13.35 | 12.49 | 12.88 | 12.88 | -2.13% | 40,000 |
| Nov 26, 2025 | 13.37 | 13.47 | 12.72 | 13.16 | 13.16 | 1.23% | 63,000 |
| Nov 25, 2025 | 14.99 | 14.99 | 12.91 | 13.00 | 13.00 | -1.96% | 42,500 |
| Nov 24, 2025 | 14.65 | 14.65 | 12.93 | 13.26 | 13.26 | 1.14% | 24,500 |
| Nov 21, 2025 | 13.16 | 13.48 | 12.84 | 13.11 | 13.11 | -0.38% | 17,000 |
| Nov 20, 2025 | 13.80 | 13.80 | 13.02 | 13.16 | 13.16 | -0.08% | 8,000 |
| Nov 19, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.15% | 500 |