GL-Carlink Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9.820 | 9.970 | 8.650 | 8.790 | 8.790 | 1,338,000 |
| 2025-08-04 | 10.340 | 10.340 | 9.420 | 9.790 | 9.790 | 1,548,000 |
| 2025-08-01 | 10.280 | 10.920 | 9.700 | 10.340 | 10.340 | 1,553,000 |
| 2025-07-31 | 11.040 | 11.040 | 9.330 | 9.850 | 9.850 | 732,000 |
| 2025-07-30 | 12.100 | 12.600 | 10.600 | 11.260 | 11.260 | 862,500 |
| 2025-07-29 | 14.020 | 14.040 | 11.880 | 12.100 | 12.100 | 845,000 |
| 2025-07-28 | 15.000 | 15.220 | 13.780 | 13.980 | 13.980 | 611,500 |
| 2025-07-25 | 15.800 | 16.300 | 14.000 | 14.000 | 14.000 | 1,101,500 |
| 2025-07-24 | 18.040 | 18.800 | 15.380 | 15.800 | 15.800 | 1,248,500 |
| 2025-07-23 | 18.000 | 18.680 | 16.900 | 18.680 | 18.680 | 748,500 |
| 2025-07-22 | 19.840 | 19.840 | 17.980 | 17.980 | 17.980 | 189,000 |
| 2025-07-21 | 20.200 | 20.600 | 19.020 | 19.880 | 19.880 | 106,000 |
| 2025-07-18 | 19.800 | 21.200 | 19.440 | 20.200 | 20.200 | 280,500 |
| 2025-07-17 | 19.160 | 19.980 | 18.680 | 19.320 | 19.320 | 156,500 |
| 2025-07-16 | 18.180 | 19.160 | 17.360 | 19.160 | 19.160 | 103,000 |
| 2025-07-15 | 17.900 | 18.180 | 17.080 | 18.040 | 18.040 | 73,500 |
| 2025-07-14 | 17.600 | 18.500 | 17.280 | 18.000 | 18.000 | 47,000 |
| 2025-07-11 | 17.120 | 17.980 | 16.720 | 17.600 | 17.600 | 55,000 |
| 2025-07-10 | 16.380 | 17.280 | 16.280 | 17.120 | 17.120 | 68,500 |
| 2025-07-09 | 16.260 | 18.000 | 16.260 | 16.940 | 16.940 | 300,000 |
| 2025-07-08 | 16.800 | 16.800 | 14.980 | 16.260 | 16.260 | 337,500 |
| 2025-07-07 | 16.400 | 16.620 | 15.800 | 16.180 | 16.180 | 131,500 |
| 2025-07-04 | 16.400 | 17.780 | 16.000 | 16.480 | 16.480 | 128,000 |
| 2025-07-03 | 16.520 | 16.980 | 16.180 | 16.400 | 16.400 | 53,500 |
| 2025-07-02 | 16.620 | 17.380 | 16.460 | 16.780 | 16.780 | 109,000 |
| 2025-06-30 | 15.900 | 17.080 | 15.500 | 16.980 | 16.980 | 369,000 |
| 2025-06-27 | 15.900 | 16.160 | 15.420 | 16.160 | 16.160 | 152,500 |
| 2025-06-26 | 16.060 | 16.300 | 15.180 | 15.840 | 15.840 | 138,500 |
| 2025-06-25 | 16.660 | 16.920 | 15.860 | 16.060 | 16.060 | 189,500 |
| 2025-06-24 | 14.960 | 17.000 | 14.880 | 16.660 | 16.660 | 359,000 |
| 2025-06-23 | 18.780 | 18.780 | 14.280 | 14.900 | 14.900 | 448,000 |
| 2025-06-20 | 15.200 | 18.800 | 15.100 | 18.760 | 18.760 | 485,000 |
| 2025-06-19 | 13.300 | 14.900 | 13.260 | 14.860 | 14.860 | 372,500 |
| 2025-06-18 | 13.440 | 13.940 | 12.800 | 13.300 | 13.300 | 105,000 |
| 2025-06-17 | 13.500 | 14.500 | 13.500 | 13.600 | 13.600 | 263,000 |
| 2025-06-16 | 12.300 | 14.200 | 12.300 | 13.420 | 13.420 | 252,000 |
| 2025-06-13 | 11.420 | 12.700 | 11.420 | 12.280 | 12.280 | 160,500 |
| 2025-06-12 | 11.460 | 11.620 | 11.260 | 11.420 | 11.420 | 96,500 |
| 2025-06-11 | 11.620 | 11.680 | 11.300 | 11.460 | 11.460 | 80,000 |
| 2025-06-10 | 11.700 | 11.980 | 11.360 | 11.400 | 11.400 | 74,500 |
| 2025-06-09 | 11.900 | 12.100 | 11.440 | 11.600 | 11.600 | 66,000 |
| 2025-06-06 | 11.880 | 11.880 | 11.360 | 11.660 | 11.660 | 100,000 |
| 2025-06-05 | 11.460 | 12.180 | 11.160 | 11.840 | 11.840 | 108,500 |
| 2025-06-04 | 11.360 | 11.500 | 11.260 | 11.420 | 11.420 | 77,000 |
| 2025-06-03 | 11.500 | 11.700 | 11.000 | 11.260 | 11.260 | 88,500 |
| 2025-06-02 | 11.900 | 12.300 | 11.300 | 11.300 | 11.300 | 511,500 |
| 2025-05-30 | 11.800 | 12.200 | 11.400 | 11.640 | 11.640 | 111,000 |
| 2025-05-29 | 11.300 | 13.060 | 10.980 | 12.040 | 12.040 | 242,500 |
| 2025-05-28 | 11.200 | 11.380 | 10.800 | 11.220 | 11.220 | 79,000 |
| 2025-05-27 | 11.200 | 11.440 | 10.580 | 11.040 | 11.040 | 86,500 |
| 2025-05-26 | 11.500 | 11.800 | 10.960 | 11.040 | 11.040 | 65,000 |
| 2025-05-23 | 11.840 | 11.860 | 11.100 | 11.260 | 11.260 | 76,500 |
| 2025-05-22 | 11.800 | 12.240 | 11.680 | 11.960 | 11.960 | 62,500 |
| 2025-05-21 | 11.320 | 12.200 | 11.280 | 11.760 | 11.760 | 119,000 |
| 2025-05-20 | 11.840 | 11.840 | 11.200 | 11.340 | 11.340 | 93,000 |
| 2025-05-19 | 12.200 | 12.320 | 11.700 | 11.860 | 11.860 | 96,500 |
| 2025-05-16 | 12.460 | 12.900 | 11.900 | 12.200 | 12.200 | 120,000 |
| 2025-05-15 | 12.640 | 12.840 | 12.300 | 12.620 | 12.620 | 157,500 |
| 2025-05-14 | 12.800 | 13.000 | 12.500 | 12.620 | 12.620 | 143,000 |
| 2025-05-13 | 12.600 | 12.900 | 12.300 | 12.360 | 12.360 | 74,000 |
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.