GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong · Delayed Price · Currency is HKD 4.110
+0.070 (1.73%)
Jul 13, 2026, 9:48 AM HKT
HKG:2531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |