GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong · Delayed Price · Currency is HKD 6.29
+0.05 (0.80%)
At close: Mar 27, 2026
HKG:2531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.24 | 6.31 | 6.01 | 6.29 | 6.29 | 0.80% | 16,000 |
| Mar 26, 2026 | 6.24 | 6.38 | 6.10 | 6.24 | 6.24 | -0.16% | 33,500 |
| Mar 25, 2026 | 6.35 | 6.37 | 6.25 | 6.25 | 6.25 | -1.88% | 22,000 |
| Mar 24, 2026 | 6.30 | 6.39 | 6.21 | 6.37 | 6.37 | 1.27% | 9,000 |
| Mar 23, 2026 | 6.11 | 6.39 | 6.00 | 6.29 | 6.29 | -1.72% | 31,500 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 0.47% | 6,500 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.28 | 6.37 | 6.37 | 0.79% | 33,000 |
| Mar 18, 2026 | 6.64 | 6.64 | 6.02 | 6.32 | 6.32 | 2.93% | 13,000 |
| Mar 17, 2026 | 6.10 | 6.26 | 5.99 | 6.14 | 6.14 | -2.07% | 10,000 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.21 | 6.27 | 6.27 | 0.16% | 7,000 |
| Mar 13, 2026 | 6.79 | 6.79 | 6.28 | 6.26 | 6.26 | - | 6,000 |
| Mar 12, 2026 | 6.78 | 6.78 | 6.26 | 6.26 | 6.26 | -3.69% | 10,000 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 0.31% | 1,500 |
| Mar 10, 2026 | 6.23 | 6.58 | 6.23 | 6.48 | 6.48 | 0.31% | 13,000 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.00 | 6.46 | 6.46 | -1.37% | 25,000 |
| Mar 6, 2026 | 6.85 | 6.85 | 6.85 | 6.55 | 6.55 | - | 500 |
| Mar 5, 2026 | 6.90 | 7.05 | 6.50 | 6.55 | 6.55 | -1.50% | 16,500 |
| Mar 4, 2026 | 6.98 | 6.98 | 6.60 | 6.65 | 6.65 | -1.77% | 20,500 |
| Mar 3, 2026 | 6.70 | 6.82 | 6.59 | 6.77 | 6.77 | -0.88% | 18,500 |
| Mar 2, 2026 | 7.49 | 7.49 | 6.70 | 6.83 | 6.83 | 0.15% | 38,000 |
| Feb 27, 2026 | 6.99 | 6.99 | 6.70 | 6.82 | 6.82 | 1.94% | 23,500 |
| Feb 26, 2026 | 7.00 | 7.85 | 6.28 | 6.69 | 6.69 | -2.05% | 52,000 |
| Feb 25, 2026 | 7.01 | 6.89 | 6.60 | 6.83 | 6.83 | -0.87% | 48,000 |
| Feb 24, 2026 | 7.50 | 7.50 | 6.65 | 6.89 | 6.89 | - | 45,000 |
| Feb 23, 2026 | 8.00 | 8.00 | 6.56 | 6.89 | 6.89 | -1.15% | 159,000 |
| Feb 20, 2026 | 6.19 | 6.97 | 5.76 | 6.97 | 6.97 | 14.83% | 172,500 |
| Feb 16, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.01 | 6.07 | 6.07 | -0.49% | 19,000 |
| Feb 12, 2026 | 6.27 | 6.30 | 6.10 | 6.10 | 6.10 | -2.87% | 88,500 |
| Feb 11, 2026 | 6.42 | 6.42 | 6.42 | 6.28 | 6.28 | 2.95% | 530,000 |
| Feb 10, 2026 | 6.10 | 6.14 | 5.97 | 6.10 | 6.10 | -0.81% | 20,000 |
| Feb 9, 2026 | 6.06 | 6.16 | 5.92 | 6.15 | 6.15 | 1.65% | 53,500 |
| Feb 6, 2026 | 6.29 | 6.29 | 5.90 | 6.05 | 6.05 | -0.49% | 70,000 |
| Feb 5, 2026 | 6.45 | 6.45 | 5.81 | 6.08 | 6.08 | 1.50% | 80,500 |
| Feb 4, 2026 | 6.50 | 6.50 | 5.70 | 5.99 | 5.99 | 0.17% | 255,000 |
| Feb 3, 2026 | 5.87 | 6.60 | 5.60 | 5.98 | 5.98 | 8.33% | 159,000 |
| Feb 2, 2026 | 5.80 | 6.16 | 5.34 | 5.52 | 5.52 | -6.76% | 25,000 |
| 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 |