GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong · Delayed Price · Currency is HKD 3.560
0.00 (0.00%)
Jun 1, 2026, 1:20 PM HKT
HKG:2531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 19,000 |
| May 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| May 28, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.56 | 0.85% | 290,500 |
| May 27, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 0.86% | 17,000 |
| May 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,000 |
| May 22, 2026 | 3.79 | 3.79 | 3.00 | 3.50 | 3.50 | -7.89% | 57,000 |
| May 21, 2026 | 3.88 | 3.88 | 3.66 | 3.80 | 3.80 | -2.06% | 53,500 |
| May 20, 2026 | 3.88 | 4.35 | 3.80 | 3.88 | 3.88 | - | 11,500 |
| May 19, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | - | 2,500 |
| May 18, 2026 | 3.89 | 3.91 | 3.88 | 3.88 | 3.88 | -3.00% | 16,000 |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,500 |
| May 14, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -1.96% | 66,500 |
| May 13, 2026 | 4.21 | 4.21 | 4.07 | 4.08 | 4.08 | -3.32% | 39,000 |
| May 12, 2026 | 4.03 | 4.34 | 4.03 | 4.22 | 4.22 | 4.71% | 13,000 |
| May 11, 2026 | 4.18 | 4.18 | 4.01 | 4.03 | 4.03 | -3.82% | 100,500 |
| May 8, 2026 | 4.53 | 4.53 | 4.10 | 4.19 | 4.19 | -10.85% | 77,000 |
| May 7, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -3.89% | 27,500 |
| May 6, 2026 | 4.61 | 5.17 | 4.61 | 4.89 | 4.89 | 2.52% | 28,000 |
| May 5, 2026 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -4.60% | 49,500 |
| May 4, 2026 | 5.14 | 5.17 | 4.93 | 5.00 | 5.00 | -2.53% | 85,000 |
| Apr 30, 2026 | 5.31 | 5.31 | 5.13 | 5.13 | 5.13 | -3.39% | 10,500 |
| Apr 29, 2026 | 5.89 | 6.16 | 5.18 | 5.31 | 5.31 | -0.93% | 51,000 |
| Apr 28, 2026 | 5.19 | 8.00 | 5.16 | 5.36 | 5.36 | 5.10% | 87,500 |
| Apr 27, 2026 | 5.45 | 5.64 | 5.00 | 5.10 | 5.10 | -10.53% | 58,000 |
| Apr 24, 2026 | 5.10 | 6.14 | 4.52 | 5.70 | 5.70 | 3.64% | 113,500 |
| Apr 23, 2026 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | - | 30,500 |
| Apr 22, 2026 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | -5.82% | 9,500 |
| Apr 21, 2026 | 5.67 | 5.84 | 5.65 | 5.84 | 5.84 | -0.17% | 80,500 |
| Apr 20, 2026 | 5.80 | 5.90 | 5.69 | 5.85 | 5.85 | -2.17% | 9,000 |
| Apr 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | 500 |
| Apr 16, 2026 | 6.00 | 6.17 | 5.90 | 5.90 | 5.90 | -0.67% | 10,500 |
| Apr 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.50% | - |
| Apr 14, 2026 | 5.84 | 6.00 | 5.71 | 5.97 | 5.97 | 2.23% | 27,000 |
| Apr 13, 2026 | 5.90 | 6.00 | 5.68 | 5.84 | 5.84 | -3.47% | 17,000 |
| Apr 10, 2026 | 6.04 | 6.12 | 6.01 | 6.05 | 6.05 | -1.47% | 12,500 |
| Apr 9, 2026 | 6.10 | 6.17 | 6.01 | 6.14 | 6.14 | 0.66% | 17,000 |
| Apr 8, 2026 | 6.20 | 6.28 | 6.05 | 6.10 | 6.10 | -2.87% | 36,500 |
| Apr 2, 2026 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 2.95% | 18,000 |
| Apr 1, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 1.67% | 10,000 |
| Mar 31, 2026 | 6.80 | 6.80 | 6.00 | 6.00 | 6.00 | -0.83% | 3,000 |
| Mar 30, 2026 | 6.18 | 6.27 | 6.00 | 6.05 | 6.05 | -3.82% | 64,000 |
| 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 |