GL-Carlink Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	5.960	6.030	5.960	6.020	6.020	23,000
2026-01-27	6.000	6.100	5.950	5.970	5.970	43,000
2026-01-26	6.190	6.190	5.950	6.000	6.000	67,500
2026-01-23	6.200	6.300	6.200	6.220	6.220	12,000
2026-01-22	6.520	6.600	6.300	6.350	6.350	260,000
2026-01-21	6.700	6.730	6.400	6.520	6.520	59,500
2026-01-20	6.610	6.700	6.500	6.700	6.700	71,000
2026-01-19	6.490	6.610	6.450	6.610	6.610	122,500
2026-01-16	6.020	6.290	6.020	6.150	6.150	112,000
2026-01-15	6.000	6.150	5.910	6.000	6.000	106,000
2026-01-14	6.600	6.610	6.030	6.130	6.130	174,000
2026-01-13	6.820	6.920	6.490	6.550	6.550	110,000
2026-01-12	6.210	6.800	6.210	6.800	6.800	110,000
2026-01-09	6.300	6.350	6.080	6.210	6.210	44,500
2026-01-08	6.000	6.440	5.890	6.420	6.420	633,500
2026-01-07	6.700	6.700	6.190	6.190	6.190	112,500
2026-01-06	6.810	6.810	6.480	6.700	6.700	123,500
2026-01-05	7.150	7.290	6.700	6.800	6.800	99,500
2026-01-02	7.490	7.550	7.000	7.200	7.200	78,000
2025-12-31	7.730	7.730	6.800	7.320	7.320	104,000
2025-12-30	7.760	8.540	6.750	7.300	7.300	322,500
2025-12-29	4.900	8.120	4.900	7.750	7.750	1,013,000
2025-12-24	4.300	4.950	3.660	4.760	4.760	358,000
2025-12-23	5.480	5.900	4.440	4.480	4.480	935,500
2025-12-22	9.010	9.030	5.480	5.480	5.480	1,291,000
2025-12-19	10.990	10.990	8.820	9.420	9.420	816,500
2025-12-18	10.510	11.190	8.900	10.990	10.990	466,500
2025-12-17	14.300	14.300	8.900	10.500	10.500	449,000
2025-12-16	14.360	14.360	13.900	14.190	14.190	25,000
2025-12-15	14.430	14.430	14.150	14.350	14.350	9,500
2025-12-12	14.200	14.500	13.500	14.430	14.430	30,500
2025-12-11	14.500	14.500	13.710	14.150	14.150	17,500
2025-12-10	14.500	14.500	13.760	13.990	13.990	50,500
2025-12-09	14.000	14.100	13.600	13.940	13.940	208,000
2025-12-08	13.990	13.990	13.350	13.740	13.740	61,000
2025-12-05	13.900	13.900	13.120	13.690	13.690	41,000
2025-12-04	14.000	14.000	13.010	13.540	13.540	51,000
2025-12-03	13.000	13.290	12.850	13.290	13.290	47,000
2025-12-02	13.200	13.200	12.880	13.080	13.080	32,500
2025-12-01	13.200	13.350	12.860	12.920	12.920	68,500
2025-11-28	13.000	13.000	12.520	12.900	12.900	30,500
2025-11-27	13.000	13.350	12.490	12.880	12.880	40,000
2025-11-26	13.370	13.470	12.720	13.160	13.160	63,000
2025-11-25	14.990	14.990	12.910	13.000	13.000	42,500
2025-11-24	14.650	14.650	12.930	13.260	13.260	24,500
2025-11-21	13.160	13.480	12.840	13.110	13.110	17,000
2025-11-20	13.800	13.800	13.020	13.160	13.160	8,000
2025-11-19	13.170	13.170	13.170	13.170	13.170	500
2025-11-18	13.600	14.000	12.840	13.190	13.190	23,500
2025-11-17	12.810	13.230	12.550	13.000	13.000	52,000
2025-11-14	13.190	13.500	12.310	13.330	13.330	139,500
2025-11-13	12.950	13.950	12.310	13.480	13.480	191,500
2025-11-12	13.950	13.950	12.860	13.480	13.480	61,000
2025-11-11	13.450	13.500	13.400	13.500	13.500	10,000
2025-11-10	14.170	14.170	13.390	13.450	13.450	26,500
2025-11-07	14.500	14.500	13.400	13.900	13.900	19,500
2025-11-06	14.280	14.500	13.580	13.980	13.980	24,000
2025-11-05	13.500	13.900	13.060	13.890	13.890	84,500
2025-11-04	13.700	14.290	13.610	13.850	13.850	57,500
2025-11-03	13.500	14.350	13.500	14.300	14.300	23,000

← NewerPage 4 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.