GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong · Delayed Price · Currency is HKD 5.36
+0.15 (2.88%)
Jul 31, 2026, 4:08 PM HKT
HKG:2531 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.98 | 5.47 | 4.74 | 5.36 | 5.36 | 2.88% | 2,000 |
| Jul 30, 2026 | 5.14 | 5.30 | 5.10 | 5.21 | 5.21 | 1.36% | 8,500 |
| Jul 29, 2026 | 5.18 | 5.41 | 4.25 | 5.14 | 5.14 | -5.17% | 13,000 |
| Jul 28, 2026 | 5.33 | 5.80 | 4.92 | 5.42 | 5.42 | 2.26% | 75,500 |
| Jul 27, 2026 | 4.80 | 5.32 | 4.80 | 5.30 | 5.30 | 10.42% | 202,500 |
| Jul 24, 2026 | 4.48 | 5.00 | 4.45 | 4.80 | 4.80 | 6.67% | 65,500 |
| Jul 23, 2026 | 3.80 | 4.70 | 3.80 | 4.50 | 4.50 | 18.42% | 65,000 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 39,500 |
| Jul 21, 2026 | 3.98 | 3.98 | 3.88 | 4.00 | 4.00 | 0.50% | 35,000 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 3.98 | 3.98 | -0.50% | 4,500 |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 1,000 |
| Jul 16, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -5.41% | 7,500 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 17,000 |
| Jul 14, 2026 | 4.27 | 4.50 | 4.26 | 4.50 | 4.50 | 5.63% | 79,000 |
| Jul 13, 2026 | 4.04 | 5.25 | 4.04 | 4.26 | 4.26 | 5.45% | 241,000 |
| Jul 10, 2026 | 3.00 | 6.00 | 3.00 | 4.04 | 4.04 | 38.36% | 325,500 |
| Jul 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 1,000 |
| Jul 8, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -2.03% | 19,000 |
| Jul 7, 2026 | 2.80 | 3.00 | 2.80 | 2.96 | 2.96 | -1.99% | 11,000 |
| Jul 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 500 |
| Jul 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 2,000 |
| Jul 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | 1,000 |
| Jun 30, 2026 | 3.10 | 3.10 | 2.91 | 2.99 | 2.99 | -3.24% | 6,500 |
| Jun 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jun 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1,500 |
| Jun 25, 2026 | 3.08 | 3.08 | 3.08 | 3.09 | 3.09 | 2.66% | 2,500 |
| Jun 24, 2026 | 3.29 | 3.29 | 3.00 | 3.01 | 3.01 | -8.51% | 2,000 |
| Jun 23, 2026 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | 6.47% | 16,000 |
| Jun 22, 2026 | 3.11 | 3.22 | 3.09 | 3.09 | 3.09 | -10.43% | 45,000 |
| Jun 18, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | -3.09% | 32,500 |
| Jun 17, 2026 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | -11.00% | 2,500 |
| Jun 16, 2026 | 4.10 | 4.10 | 4.05 | 4.00 | 4.00 | -2.44% | 1,500 |
| Jun 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Jun 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 1,000 |
| Jun 11, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.70% | 2,000 |
| Jun 10, 2026 | 4.34 | 4.34 | 4.02 | 4.27 | 4.27 | 6.75% | 27,500 |
| Jun 9, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 6.67% | 14,500 |
| Jun 8, 2026 | 3.56 | 3.75 | 3.50 | 3.75 | 3.75 | 5.04% | 18,000 |
| Jun 5, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 11,500 |
| Jun 4, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 5,000 |
| Jun 3, 2026 | 3.56 | 3.75 | 3.56 | 3.57 | 3.57 | 0.28% | 9,000 |
| Jun 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 5,500 |
| 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 |