GL-Carlink Tech Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.310	5.310	5.130	5.130	5.130	10,500
2026-04-29	5.890	6.160	5.180	5.310	5.310	51,000
2026-04-28	5.190	8.000	5.160	5.360	5.360	87,500
2026-04-27	5.450	5.640	5.000	5.100	5.100	58,000
2026-04-24	5.100	6.140	4.520	5.700	5.700	113,500
2026-04-23	5.630	5.630	5.500	5.500	5.500	30,500
2026-04-22	5.670	5.670	5.500	5.500	5.500	9,500
2026-04-21	5.670	5.840	5.650	5.840	5.840	80,500
2026-04-20	5.800	5.900	5.690	5.850	5.850	9,000
2026-04-17	5.980	5.980	5.980	5.980	5.980	500
2026-04-16	6.000	6.170	5.900	5.900	5.900	10,500
2026-04-15	5.840	6.000	5.710	5.940	5.940	27,000
2026-04-14	5.840	6.000	5.710	5.970	5.970	27,000
2026-04-13	5.900	6.000	5.680	5.840	5.840	17,000
2026-04-10	6.040	6.120	6.010	6.050	6.050	12,500
2026-04-09	6.100	6.170	6.010	6.140	6.140	17,000
2026-04-08	6.200	6.280	6.050	6.100	6.100	36,500
2026-04-02	6.100	6.280	6.100	6.280	6.280	18,000
2026-04-01	5.980	6.100	5.980	6.100	6.100	10,000
2026-03-31	6.800	6.800	6.000	6.000	6.000	3,000
2026-03-30	6.180	6.270	6.000	6.050	6.050	64,000
2026-03-27	6.240	6.310	6.010	6.290	6.290	16,000
2026-03-26	6.240	6.380	6.100	6.240	6.240	33,500
2026-03-25	6.350	6.370	6.250	6.250	6.250	22,000
2026-03-24	6.300	6.390	6.210	6.370	6.370	9,000
2026-03-23	6.110	6.390	6.000	6.290	6.290	31,500
2026-03-20	6.500	6.500	6.300	6.400	6.400	6,500
2026-03-19	6.650	6.650	6.280	6.370	6.370	33,000
2026-03-18	6.640	6.640	6.020	6.320	6.320	13,000
2026-03-17	6.100	6.260	5.990	6.140	6.140	10,000
2026-03-16	6.800	6.800	6.210	6.270	6.270	7,000
2026-03-13	6.790	6.790	6.260	6.260	6.260	6,000
2026-03-12	6.780	6.780	6.260	6.260	6.260	10,000
2026-03-11	6.800	6.800	6.500	6.500	6.500	1,500
2026-03-10	6.230	6.580	6.230	6.480	6.480	13,000
2026-03-09	6.650	6.650	6.000	6.460	6.460	25,000
2026-03-06	6.850	6.850	6.550	6.550	6.550	500
2026-03-05	6.900	7.050	6.500	6.550	6.550	16,500
2026-03-04	6.980	6.980	6.600	6.650	6.650	20,500
2026-03-03	6.700	6.820	6.590	6.770	6.770	18,500
2026-03-02	7.490	7.490	6.700	6.830	6.830	38,000
2026-02-27	6.990	6.990	6.700	6.820	6.820	23,500
2026-02-26	7.000	7.850	6.280	6.690	6.690	52,000
2026-02-25	6.890	6.890	6.600	6.830	6.830	48,000
2026-02-24	7.500	7.500	6.650	6.890	6.890	45,000
2026-02-23	8.000	8.000	6.560	6.890	6.890	159,000
2026-02-20	6.190	6.970	5.760	6.970	6.970	172,500
2026-02-16	6.070	6.070	6.070	6.070	6.070	0
2026-02-13	6.250	6.250	6.010	6.070	6.070	19,000
2026-02-12	6.270	6.300	6.100	6.100	6.100	88,500
2026-02-11	6.420	6.420	6.280	6.280	6.280	530,000
2026-02-10	6.100	6.140	5.970	6.100	6.100	20,000
2026-02-09	6.060	6.160	5.920	6.150	6.150	53,500
2026-02-06	6.290	6.290	5.900	6.050	6.050	70,000
2026-02-05	6.450	6.450	5.810	6.080	6.080	80,500
2026-02-04	6.500	6.500	5.700	5.990	5.990	255,000
2026-02-03	5.870	6.600	5.600	5.980	5.980	159,000
2026-02-02	5.800	6.160	5.340	5.520	5.520	25,000
2026-01-30	6.000	6.000	5.920	5.920	5.920	12,500
2026-01-29	5.900	6.010	5.800	5.970	5.970	25,000

← NewerPage 3 of 5 · 245 trading daysOlder →

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.