GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong · Delayed Price · Currency is HKD 3.080
+0.020 (0.65%)
Oct 26, 2026, 11:19 AM HKT
HKG:2531 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.65% | 13,000 |
| Oct 23, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 1.66% | 6,000 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.01 | 3.01 | -2.90% | 315,000 |
| Oct 21, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 9.54% | 23,500 |
| Oct 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 3.10% | 7,500 |
| Oct 16, 2026 | 2.73 | 2.73 | 2.73 | 2.75 | 2.75 | -3.00% | 3,500 |
| Oct 15, 2026 | 3.00 | 3.00 | 2.70 | 2.83 | 2.83 | 5.60% | 3,500 |
| Oct 14, 2026 | 2.60 | 2.60 | 2.60 | 2.68 | 2.68 | -1.47% | 500 |
| Oct 13, 2026 | 3.00 | 3.00 | 2.60 | 2.72 | 2.72 | -9.18% | 8,000 |
| Oct 12, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | -1.80% | 8,000 |
| Oct 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 8.93% | 2,500 |
| Oct 7, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -1.06% | 3,500 |
| Oct 6, 2026 | 2.80 | 2.80 | 2.53 | 2.83 | 2.83 | 0.71% | 39,500 |
| Oct 5, 2026 | 3.05 | 3.05 | 2.60 | 2.81 | 2.81 | -7.87% | 4,500 |
| Oct 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 30, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.66% | 21,000 |
| Sep 29, 2026 | 3.03 | 3.03 | 2.90 | 3.03 | 3.03 | 0.17% | 13,000 |
| Sep 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 6.70% | 3,500 |
| Sep 25, 2026 | 2.75 | 2.84 | 2.74 | 2.84 | 2.84 | 4.23% | 6,500 |
| Sep 24, 2026 | 3.30 | 3.30 | 2.70 | 2.72 | 2.72 | -15.26% | 42,000 |
| Sep 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -12.30% | 2,000 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.60 | 3.66 | 3.66 | -3.17% | 4,500 |
| Sep 21, 2026 | 4.50 | 4.60 | 3.78 | 3.78 | 3.78 | -17.83% | 4,000 |
| Sep 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | - |
| Sep 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 500 |
| Sep 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,500 |
| Sep 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 6,500 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 31, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.66% | - |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Aug 26, 2026 | 4.95 | 5.30 | 4.90 | 5.00 | 5.00 | 2.04% | 8,000 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.94 | 4.94 | -0.20% | 500 |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 4.95 | 4.95 | 3.34% | 3,000 |
| Aug 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 500 |
| Aug 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | 500 |
| Aug 17, 2026 | 4.50 | 4.70 | 4.50 | 4.68 | 4.68 | 4.70% | 175,500 |
| Aug 14, 2026 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 0.79% | 249,500 |