GL-Carlink Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.180 | 5.410 | 4.250 | 5.140 | 5.140 | 13,000 |
| 2026-07-28 | 5.330 | 5.800 | 4.920 | 5.420 | 5.420 | 75,500 |
| 2026-07-27 | 4.800 | 5.320 | 4.800 | 5.300 | 5.300 | 202,500 |
| 2026-07-24 | 4.480 | 5.000 | 4.450 | 4.800 | 4.800 | 65,500 |
| 2026-07-23 | 3.800 | 4.700 | 3.800 | 4.500 | 4.500 | 65,000 |
| 2026-07-22 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 39,500 |
| 2026-07-21 | 3.980 | 4.000 | 3.880 | 4.000 | 4.000 | 35,000 |
| 2026-07-20 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 4,500 |
| 2026-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2026-07-16 | 4.200 | 4.210 | 4.200 | 4.200 | 4.200 | 7,500 |
| 2026-07-15 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 17,000 |
| 2026-07-14 | 4.270 | 4.500 | 4.260 | 4.500 | 4.500 | 79,000 |
| 2026-07-13 | 4.040 | 5.250 | 4.040 | 4.260 | 4.260 | 241,000 |
| 2026-07-10 | 3.000 | 6.000 | 3.000 | 4.040 | 4.040 | 325,500 |
| 2026-07-09 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 |
| 2026-07-08 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 19,000 |
| 2026-07-07 | 2.800 | 3.000 | 2.800 | 2.960 | 2.960 | 11,000 |
| 2026-07-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 500 |
| 2026-07-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 2,000 |
| 2026-07-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 |
| 2026-06-30 | 3.100 | 3.100 | 2.910 | 2.990 | 2.990 | 6,500 |
| 2026-06-29 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-06-26 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,500 |
| 2026-06-25 | 3.080 | 3.090 | 3.080 | 3.090 | 3.090 | 2,500 |
| 2026-06-24 | 3.290 | 3.290 | 3.000 | 3.010 | 3.010 | 2,000 |
| 2026-06-23 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 16,000 |
| 2026-06-22 | 3.110 | 3.220 | 3.090 | 3.090 | 3.090 | 45,000 |
| 2026-06-18 | 3.500 | 3.510 | 3.450 | 3.450 | 3.450 | 32,500 |
| 2026-06-17 | 3.570 | 3.570 | 3.550 | 3.560 | 3.560 | 2,500 |
| 2026-06-16 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2026-06-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-06-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2026-06-11 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 2,000 |
| 2026-06-10 | 4.340 | 4.340 | 4.020 | 4.270 | 4.270 | 27,500 |
| 2026-06-09 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 14,500 |
| 2026-06-08 | 3.560 | 3.750 | 3.500 | 3.750 | 3.750 | 18,000 |
| 2026-06-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 11,500 |
| 2026-06-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 5,000 |
| 2026-06-03 | 3.560 | 3.750 | 3.560 | 3.570 | 3.570 | 9,000 |
| 2026-06-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,500 |
| 2026-06-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 19,000 |
| 2026-05-29 | 3.540 | 3.560 | 3.530 | 3.560 | 3.560 | 290,500 |
| 2026-05-28 | 3.540 | 3.560 | 3.530 | 3.560 | 3.560 | 290,500 |
| 2026-05-27 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 17,000 |
| 2026-05-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2026-05-22 | 3.790 | 3.790 | 3.000 | 3.500 | 3.500 | 57,000 |
| 2026-05-21 | 3.880 | 3.880 | 3.660 | 3.800 | 3.800 | 53,500 |
| 2026-05-20 | 3.880 | 4.350 | 3.800 | 3.880 | 3.880 | 11,500 |
| 2026-05-19 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 2,500 |
| 2026-05-18 | 3.890 | 3.910 | 3.880 | 3.880 | 3.880 | 16,000 |
| 2026-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,500 |
| 2026-05-14 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 66,500 |
| 2026-05-13 | 4.210 | 4.210 | 4.070 | 4.080 | 4.080 | 39,000 |
| 2026-05-12 | 4.030 | 4.340 | 4.030 | 4.220 | 4.220 | 13,000 |
| 2026-05-11 | 4.180 | 4.180 | 4.010 | 4.030 | 4.030 | 100,500 |
| 2026-05-08 | 4.530 | 4.530 | 4.100 | 4.190 | 4.190 | 77,000 |
| 2026-05-07 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 27,500 |
| 2026-05-06 | 4.610 | 5.170 | 4.610 | 4.890 | 4.890 | 28,000 |
| 2026-05-05 | 5.000 | 5.000 | 4.770 | 4.770 | 4.770 | 49,500 |
| 2026-05-04 | 5.140 | 5.170 | 4.930 | 5.000 | 5.000 | 85,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.