GL-Carlink Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.880	13.220	12.280	12.400	12.400	54,500
2025-05-09	13.100	13.200	12.500	12.860	12.860	26,500
2025-05-08	13.300	13.380	12.700	12.800	12.800	107,000
2025-05-07	12.660	14.080	12.380	13.800	13.800	194,000
2025-05-06	13.000	13.000	12.020	12.380	12.380	131,000
2025-05-02	13.540	13.920	12.580	13.000	13.000	141,000
2025-04-30	14.100	14.120	13.200	13.320	13.320	85,000
2025-04-29	14.600	15.320	12.420	13.900	13.900	582,000
2025-04-28	14.980	16.100	14.100	14.600	14.600	279,500
2025-04-25	13.800	16.560	13.800	14.980	14.980	660,400
2025-04-24	16.000	18.980	12.620	13.520	13.520	1,314,000
2025-04-23	10.640	15.980	10.640	15.520	15.520	1,578,500
2025-04-22	8.270	10.520	8.020	10.520	10.520	825,500
2025-04-17	6.660	8.300	6.660	8.020	8.020	1,308,000
2025-04-16	5.990	7.010	5.530	6.650	6.650	1,423,000
2025-04-15	9.900	10.020	5.650	6.000	6.000	1,848,000
2025-04-14	12.500	15.100	9.800	9.900	9.900	188,000
2025-04-11	13.100	13.500	11.800	12.060	12.060	75,000
2025-04-10	15.000	15.400	13.240	13.560	13.560	193,000
2025-04-09	18.500	18.500	13.600	13.800	13.800	75,000
2025-04-08	19.000	19.300	18.100	18.700	18.700	36,000
2025-04-07	21.000	21.000	18.060	18.380	18.380	27,500
2025-04-03	23.000	24.700	21.500	21.950	21.950	49,000
2025-04-02	29.450	29.450	24.000	24.000	24.000	73,000
2025-04-01	32.500	32.800	28.500	29.450	29.450	79,500
2025-03-31	32.500	32.800	31.200	32.150	32.150	34,500
2025-03-28	33.500	33.500	29.450	31.200	31.200	101,000
2025-03-27	33.500	33.700	31.500	32.750	32.750	53,000
2025-03-26	32.900	34.400	32.700	32.700	32.700	58,000
2025-03-25	34.400	34.550	32.150	33.300	33.300	80,500
2025-03-24	34.000	34.850	33.300	34.650	34.650	71,500
2025-03-21	35.000	35.000	30.750	34.600	34.600	82,500
2025-03-20	34.900	34.950	33.850	34.650	34.650	36,500
2025-03-19	34.200	34.500	32.050	34.500	34.500	68,000
2025-03-18	34.850	34.850	33.500	33.650	33.650	72,500
2025-03-17	35.200	35.400	34.400	34.900	34.900	32,500
2025-03-14	36.300	36.300	33.850	34.900	34.900	29,500
2025-03-13	36.500	36.600	34.600	35.400	35.400	40,500
2025-03-12	36.200	36.300	35.200	35.450	35.450	36,500
2025-03-11	35.800	36.100	33.000	35.800	35.800	42,500
2025-03-10	36.150	36.150	26.600	35.150	35.150	504,000
2025-03-07	36.100	37.500	33.850	36.500	36.500	87,500
2025-03-06	36.500	37.100	36.100	36.400	36.400	71,000
2025-03-05	36.000	36.700	35.300	36.600	36.600	26,500
2025-03-04	37.000	37.100	35.500	36.500	36.500	26,500
2025-03-03	37.800	38.100	35.000	37.150	37.150	90,500
2025-02-28	40.100	40.200	35.100	37.000	37.000	72,500
2025-02-27	39.250	40.900	38.000	40.000	40.000	85,500
2025-02-26	37.900	41.500	36.600	38.800	38.800	140,000
2025-02-25	35.350	38.000	34.750	38.000	38.000	600,000
2025-02-24	38.600	38.800	32.750	35.350	35.350	165,500
2025-02-21	40.200	41.200	36.950	39.500	39.500	153,160
2025-02-20	41.500	42.100	38.150	39.050	39.050	620,000
2025-02-19	50.500	51.600	38.450	40.150	40.150	161,000
2025-02-18	33.300	49.050	33.300	49.050	49.050	180,000
2025-02-17	29.500	33.200	29.500	33.200	33.200	172,000
2025-02-14	25.500	29.200	25.500	28.300	28.300	145,000
2025-02-13	23.800	25.800	23.550	25.050	25.050	111,414
2025-02-12	24.200	24.550	23.400	23.400	23.400	52,000
2025-02-11	25.000	25.000	23.900	24.100	24.100	65,000

← NewerPage 7 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.