GL-Carlink Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.390	14.390	13.650	14.230	14.230	8,000
2025-10-30	14.160	14.440	13.820	14.020	14.020	18,000
2025-10-28	14.160	14.560	14.160	14.450	14.450	10,500
2025-10-27	14.650	14.650	14.030	14.490	14.490	50,000
2025-10-24	14.160	14.650	13.870	14.320	14.320	46,000
2025-10-23	14.310	14.990	13.320	14.770	14.770	130,500
2025-10-22	15.000	15.000	14.480	14.500	14.500	101,000
2025-10-21	14.180	15.340	14.180	15.130	15.130	566,500
2025-10-20	14.000	14.020	13.810	13.990	13.990	31,500
2025-10-17	14.190	14.200	13.630	14.000	14.000	71,500
2025-10-16	14.200	14.200	13.730	14.080	14.080	37,000
2025-10-15	14.290	14.290	13.700	13.990	13.990	37,000
2025-10-14	14.450	14.500	13.760	14.290	14.290	65,000
2025-10-13	13.200	14.300	12.570	14.180	14.180	247,500
2025-10-10	14.010	14.010	13.490	13.900	13.900	92,500
2025-10-09	14.260	14.500	13.840	14.010	14.010	89,760
2025-10-08	14.080	14.590	13.600	14.300	14.300	126,500
2025-10-06	14.190	14.230	13.830	14.030	14.030	155,000
2025-10-03	13.710	14.370	13.330	14.190	14.190	464,000
2025-10-02	12.050	13.680	12.040	13.680	13.680	477,000
2025-09-30	11.100	12.190	11.020	12.010	12.010	154,000
2025-09-29	10.790	11.280	10.790	10.980	10.980	81,500
2025-09-26	10.470	10.790	10.210	10.790	10.790	7,625,000
2025-09-25	10.510	11.080	10.410	10.470	10.470	22,500
2025-09-24	11.970	11.970	10.360	10.510	10.510	79,500
2025-09-23	10.910	10.910	10.340	10.890	10.890	36,500
2025-09-22	11.960	11.960	10.710	10.910	10.910	57,500
2025-09-19	10.560	11.110	10.200	11.110	11.110	132,000
2025-09-18	11.320	11.360	10.190	10.560	10.560	190,000
2025-09-17	11.400	11.500	11.040	11.300	11.300	56,000
2025-09-16	11.800	11.800	11.550	11.630	11.630	46,500
2025-09-15	11.720	12.000	11.550	11.800	11.800	77,500
2025-09-12	12.020	12.040	11.900	12.010	12.010	40,500
2025-09-11	12.300	12.300	11.390	12.100	12.100	121,500
2025-09-10	12.700	12.700	12.200	12.370	12.370	69,000
2025-09-09	12.410	12.650	12.000	12.580	12.580	139,500
2025-09-08	12.660	12.890	12.350	12.410	12.410	105,500
2025-09-05	12.250	12.800	12.150	12.700	12.700	156,500
2025-09-04	12.700	12.710	11.950	12.060	12.060	111,500
2025-09-03	12.160	13.300	12.160	12.800	12.800	469,000
2025-09-02	11.660	12.770	11.660	12.230	12.230	477,000
2025-09-01	11.000	11.860	11.000	11.660	11.660	201,500
2025-08-29	11.670	11.670	11.030	11.170	11.170	121,500
2025-08-28	11.660	11.660	11.090	11.610	11.610	62,500
2025-08-27	11.310	11.820	11.310	11.500	11.500	144,000
2025-08-26	11.850	12.290	11.200	11.300	11.300	155,000
2025-08-25	12.030	12.390	11.680	11.850	11.850	163,500
2025-08-22	12.190	12.400	11.980	12.030	12.030	48,000
2025-08-21	12.100	12.240	11.900	12.190	12.190	55,500
2025-08-20	11.710	12.320	11.710	12.090	12.090	159,000
2025-08-19	11.850	12.150	11.720	12.040	12.040	133,500
2025-08-18	12.000	12.500	11.920	12.000	12.000	136,000
2025-08-15	12.080	12.140	11.600	12.030	12.030	162,000
2025-08-14	12.020	12.500	11.700	12.450	12.450	280,500
2025-08-13	12.500	13.320	12.000	12.100	12.100	531,500
2025-08-12	11.980	13.330	10.700	12.500	12.500	2,602,000
2025-08-11	9.740	12.100	9.700	11.900	11.900	1,073,500
2025-08-08	9.530	10.270	9.510	9.800	9.800	377,000
2025-08-07	9.350	10.050	9.010	9.620	9.620	1,465,500
2025-08-06	8.790	10.000	8.300	9.500	9.500	1,924,500

← NewerPage 5 of 10 · 561 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.