GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong · Delayed Price · Currency is HKD 2.800
-0.010 (-0.36%)
Oct 6, 2026, 10:35 AM HKT
HKG:2531 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.80 | 2.81 | 2.61 | 2.80 | 2.80 | -0.36% | 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 |
| Aug 13, 2026 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | - | 264,000 |
| Aug 12, 2026 | 4.40 | 4.45 | 4.40 | 4.44 | 4.44 | 0.80% | 250,000 |
| Aug 11, 2026 | 4.55 | 4.55 | 4.10 | 4.40 | 4.40 | -0.68% | 269,500 |
| Aug 10, 2026 | 4.50 | 5.22 | 3.77 | 4.43 | 4.43 | -2.42% | 165,500 |
| Aug 7, 2026 | 4.96 | 4.96 | 4.52 | 4.54 | 4.54 | -8.56% | 48,500 |
| Aug 6, 2026 | 4.60 | 5.26 | 4.60 | 4.97 | 4.97 | -6.23% | 24,000 |
| Aug 5, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -1.03% | 6,000 |
| Aug 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | - |
| 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 |