GL-Carlink Technology Holding Limited (HKG:2531)
Hong Kong
· Delayed Price · Currency is HKD 5.31
-0.05 (-0.93%)
Apr 29, 2026, 4:08 PM HKT
HKG:2531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.21 | 6.27 | 6.27 | 0.16% | 7,000 |
| Mar 13, 2026 | 6.79 | 6.79 | 6.28 | 6.26 | 6.26 | - | 6,000 |
| Mar 12, 2026 | 6.78 | 6.78 | 6.26 | 6.26 | 6.26 | -3.69% | 10,000 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 0.31% | 1,500 |
| Mar 10, 2026 | 6.23 | 6.58 | 6.23 | 6.48 | 6.48 | 0.31% | 13,000 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.00 | 6.46 | 6.46 | -1.37% | 25,000 |
| Mar 6, 2026 | 6.85 | 6.85 | 6.85 | 6.55 | 6.55 | - | 500 |
| Mar 5, 2026 | 6.90 | 7.05 | 6.50 | 6.55 | 6.55 | -1.50% | 16,500 |
| Mar 4, 2026 | 6.98 | 6.98 | 6.60 | 6.65 | 6.65 | -1.77% | 20,500 |
| Mar 3, 2026 | 6.70 | 6.82 | 6.59 | 6.77 | 6.77 | -0.88% | 18,500 |
| Mar 2, 2026 | 7.49 | 7.49 | 6.70 | 6.83 | 6.83 | 0.15% | 38,000 |
| Feb 27, 2026 | 6.99 | 6.99 | 6.70 | 6.82 | 6.82 | 1.94% | 23,500 |
| Feb 26, 2026 | 7.00 | 7.85 | 6.28 | 6.69 | 6.69 | -2.05% | 52,000 |
| Feb 25, 2026 | 7.01 | 6.89 | 6.60 | 6.83 | 6.83 | -0.87% | 48,000 |
| Feb 24, 2026 | 7.50 | 7.50 | 6.65 | 6.89 | 6.89 | - | 45,000 |
| Feb 23, 2026 | 8.00 | 8.00 | 6.56 | 6.89 | 6.89 | -1.15% | 159,000 |
| Feb 20, 2026 | 6.19 | 6.97 | 5.76 | 6.97 | 6.97 | 14.83% | 172,500 |
| Feb 16, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.01 | 6.07 | 6.07 | -0.49% | 19,000 |
| Feb 12, 2026 | 6.27 | 6.30 | 6.10 | 6.10 | 6.10 | -2.87% | 88,500 |
| Feb 11, 2026 | 6.42 | 6.42 | 6.42 | 6.28 | 6.28 | 2.95% | 530,000 |
| Feb 10, 2026 | 6.10 | 6.14 | 5.97 | 6.10 | 6.10 | -0.81% | 20,000 |
| Feb 9, 2026 | 6.06 | 6.16 | 5.92 | 6.15 | 6.15 | 1.65% | 53,500 |
| Feb 6, 2026 | 6.29 | 6.29 | 5.90 | 6.05 | 6.05 | -0.49% | 70,000 |
| Feb 5, 2026 | 6.45 | 6.45 | 5.81 | 6.08 | 6.08 | 1.50% | 80,500 |
| Feb 4, 2026 | 6.50 | 6.50 | 5.70 | 5.99 | 5.99 | 0.17% | 255,000 |
| Feb 3, 2026 | 5.87 | 6.60 | 5.60 | 5.98 | 5.98 | 8.33% | 159,000 |
| Feb 2, 2026 | 5.80 | 6.16 | 5.34 | 5.52 | 5.52 | -6.76% | 25,000 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.95 | 5.92 | 5.92 | -0.84% | 12,500 |
| Jan 29, 2026 | 5.90 | 6.01 | 5.80 | 5.97 | 5.97 | -0.83% | 25,000 |
| Jan 28, 2026 | 5.96 | 6.03 | 5.96 | 6.02 | 6.02 | 0.84% | 23,000 |
| Jan 27, 2026 | 6.00 | 6.10 | 5.95 | 5.97 | 5.97 | -0.50% | 43,000 |
| Jan 26, 2026 | 6.19 | 6.19 | 5.95 | 6.00 | 6.00 | -3.54% | 67,500 |
| Jan 23, 2026 | 6.20 | 6.30 | 6.20 | 6.22 | 6.22 | -2.05% | 12,000 |
| Jan 22, 2026 | 6.52 | 6.60 | 6.30 | 6.35 | 6.35 | -2.61% | 260,000 |
| Jan 21, 2026 | 6.70 | 6.73 | 6.40 | 6.52 | 6.52 | -2.69% | 59,500 |
| Jan 20, 2026 | 6.61 | 6.70 | 6.50 | 6.70 | 6.70 | 1.36% | 71,000 |
| Jan 19, 2026 | 6.49 | 6.61 | 6.45 | 6.61 | 6.61 | 7.48% | 122,500 |
| Jan 16, 2026 | 6.02 | 6.29 | 6.02 | 6.15 | 6.15 | 2.50% | 112,000 |
| Jan 15, 2026 | 6.00 | 6.15 | 5.91 | 6.00 | 6.00 | -2.12% | 106,000 |
| Jan 14, 2026 | 6.60 | 6.61 | 6.03 | 6.13 | 6.13 | -6.41% | 174,000 |
| Jan 13, 2026 | 6.82 | 6.92 | 6.49 | 6.55 | 6.55 | -3.68% | 110,000 |
| Jan 12, 2026 | 6.21 | 6.80 | 6.21 | 6.80 | 6.80 | 9.50% | 110,000 |
| Jan 9, 2026 | 6.30 | 6.35 | 6.08 | 6.21 | 6.21 | -3.27% | 44,500 |
| Jan 8, 2026 | 6.00 | 6.44 | 5.89 | 6.42 | 6.42 | 3.72% | 633,500 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.19 | 6.19 | 6.19 | -7.61% | 112,500 |
| Jan 6, 2026 | 6.81 | 6.81 | 6.48 | 6.70 | 6.70 | -1.47% | 123,500 |
| Jan 5, 2026 | 7.15 | 7.29 | 6.70 | 6.80 | 6.80 | -5.56% | 99,500 |
| Jan 2, 2026 | 7.49 | 7.55 | 7.00 | 7.20 | 7.20 | -1.64% | 78,000 |
| Dec 31, 2025 | 7.73 | 7.73 | 6.80 | 7.32 | 7.32 | 0.27% | 104,000 |
| Dec 30, 2025 | 7.76 | 8.54 | 6.75 | 7.30 | 7.30 | -5.81% | 322,500 |
| Dec 29, 2025 | 4.90 | 8.12 | 4.90 | 7.75 | 7.75 | 62.82% | 1,013,000 |
| Dec 24, 2025 | 4.30 | 4.95 | 3.66 | 4.76 | 4.76 | 6.25% | 358,000 |
| Dec 23, 2025 | 5.48 | 5.90 | 4.44 | 4.48 | 4.48 | -18.25% | 935,500 |
| Dec 22, 2025 | 9.01 | 9.03 | 5.48 | 5.48 | 5.48 | -41.83% | 1,291,000 |
| Dec 19, 2025 | 10.99 | 10.99 | 8.82 | 9.42 | 9.42 | -14.29% | 816,500 |
| Dec 18, 2025 | 10.51 | 11.19 | 8.90 | 10.99 | 10.99 | 4.67% | 466,500 |
| Dec 17, 2025 | 14.30 | 14.30 | 8.90 | 10.50 | 10.50 | -26.00% | 449,000 |
| Dec 16, 2025 | 14.36 | 14.36 | 13.90 | 14.19 | 14.19 | -1.11% | 25,000 |
| Dec 15, 2025 | 14.43 | 14.43 | 14.15 | 14.35 | 14.35 | -0.55% | 9,500 |
| Dec 12, 2025 | 14.20 | 14.50 | 13.50 | 14.43 | 14.43 | 1.98% | 30,500 |
| Dec 11, 2025 | 14.50 | 14.50 | 13.71 | 14.15 | 14.15 | 1.14% | 17,500 |
| Dec 10, 2025 | 14.50 | 14.50 | 13.76 | 13.99 | 13.99 | 0.36% | 50,500 |
| Dec 9, 2025 | 14.00 | 14.10 | 13.60 | 13.94 | 13.94 | 1.46% | 208,000 |
| Dec 8, 2025 | 13.99 | 13.99 | 13.35 | 13.74 | 13.74 | 0.37% | 61,000 |
| Dec 5, 2025 | 13.90 | 13.90 | 13.12 | 13.69 | 13.69 | 1.11% | 41,000 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.01 | 13.54 | 13.54 | 1.88% | 51,000 |
| Dec 3, 2025 | 13.00 | 13.29 | 12.85 | 13.29 | 13.29 | 1.61% | 47,000 |
| Dec 2, 2025 | 13.20 | 13.20 | 12.88 | 13.08 | 13.08 | 1.24% | 32,500 |
| Dec 1, 2025 | 13.20 | 13.35 | 12.86 | 12.92 | 12.92 | 0.16% | 68,500 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.52 | 12.90 | 12.90 | 0.16% | 30,500 |