GL-Carlink Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 25.300 | 25.700 | 23.900 | 24.400 | 24.400 | 92,000 |
| 2025-02-07 | 24.000 | 25.300 | 23.500 | 24.300 | 24.300 | 82,000 |
| 2025-02-06 | 23.700 | 24.500 | 22.800 | 23.400 | 23.400 | 62,500 |
| 2025-02-05 | 23.900 | 24.400 | 22.600 | 23.300 | 23.300 | 83,000 |
| 2025-02-04 | 24.500 | 24.800 | 23.700 | 23.850 | 23.850 | 64,586 |
| 2025-02-03 | 26.500 | 26.800 | 24.000 | 24.000 | 24.000 | 72,000 |
| 2025-01-28 | 27.500 | 27.800 | 24.900 | 25.600 | 25.600 | 27,000 |
| 2025-01-27 | 29.000 | 29.000 | 26.000 | 26.900 | 26.900 | 78,000 |
| 2025-01-24 | 28.300 | 28.900 | 27.850 | 28.550 | 28.550 | 93,500 |
| 2025-01-23 | 29.450 | 29.450 | 26.650 | 27.900 | 27.900 | 53,000 |
| 2025-01-22 | 25.250 | 27.200 | 24.300 | 27.050 | 27.050 | 112,000 |
| 2025-01-21 | 26.300 | 26.300 | 24.150 | 24.600 | 24.600 | 81,000 |
| 2025-01-20 | 25.900 | 25.900 | 23.900 | 25.300 | 25.300 | 80,500 |
| 2025-01-17 | 26.000 | 26.000 | 23.250 | 24.900 | 24.900 | 116,500 |
| 2025-01-16 | 26.550 | 28.300 | 19.760 | 25.500 | 25.500 | 520,000 |
| 2025-01-15 | 29.000 | 29.100 | 26.300 | 28.350 | 28.350 | 194,500 |
| 2025-01-14 | 30.250 | 30.650 | 28.550 | 29.700 | 29.700 | 198,500 |
| 2025-01-13 | 29.500 | 30.200 | 28.750 | 30.000 | 30.000 | 186,000 |
| 2025-01-10 | 29.150 | 29.800 | 27.950 | 29.300 | 29.300 | 186,500 |
| 2025-01-09 | 31.900 | 31.900 | 28.950 | 28.950 | 28.950 | 208,600 |
| 2025-01-08 | 29.650 | 31.950 | 28.900 | 31.200 | 31.200 | 193,500 |
| 2025-01-07 | 27.800 | 29.800 | 27.800 | 29.500 | 29.500 | 186,550 |
| 2025-01-06 | 26.500 | 28.000 | 25.500 | 27.500 | 27.500 | 186,000 |
| 2025-01-03 | 27.600 | 27.650 | 23.000 | 25.600 | 25.600 | 601,500 |
| 2025-01-02 | 29.600 | 29.600 | 26.100 | 27.000 | 27.000 | 548,500 |
| 2024-12-31 | 30.000 | 30.500 | 27.700 | 29.450 | 29.450 | 107,000 |
| 2024-12-30 | 32.400 | 35.950 | 28.850 | 28.850 | 28.850 | 583,000 |
| 2024-12-27 | 35.850 | 35.950 | 27.900 | 33.000 | 33.000 | 450,500 |
| 2024-12-24 | 35.500 | 36.000 | 34.150 | 35.750 | 35.750 | 187,000 |
| 2024-12-23 | 35.200 | 35.550 | 33.800 | 35.250 | 35.250 | 278,100 |
| 2024-12-20 | 35.450 | 35.900 | 33.450 | 34.550 | 34.550 | 224,500 |
| 2024-12-19 | 33.400 | 35.850 | 33.400 | 35.400 | 35.400 | 198,500 |
| 2024-12-18 | 32.000 | 34.400 | 31.650 | 33.950 | 33.950 | 246,500 |
| 2024-12-17 | 28.700 | 31.600 | 28.300 | 31.600 | 31.600 | 299,000 |
| 2024-12-16 | 27.800 | 29.800 | 27.150 | 29.000 | 29.000 | 392,500 |
| 2024-12-13 | 27.800 | 27.950 | 27.100 | 27.900 | 27.900 | 187,000 |
| 2024-12-12 | 28.400 | 28.500 | 25.200 | 27.700 | 27.700 | 231,000 |
| 2024-12-11 | 28.200 | 28.600 | 27.800 | 28.400 | 28.400 | 190,000 |
| 2024-12-10 | 28.950 | 28.950 | 27.550 | 28.200 | 28.200 | 186,000 |
| 2024-12-09 | 28.000 | 28.550 | 26.300 | 27.850 | 27.850 | 193,000 |
| 2024-12-06 | 28.500 | 29.250 | 27.400 | 27.950 | 27.950 | 192,000 |
| 2024-12-05 | 26.750 | 28.900 | 26.100 | 28.600 | 28.600 | 135,500 |
| 2024-12-04 | 28.500 | 28.500 | 25.300 | 26.600 | 26.600 | 192,000 |
| 2024-12-03 | 23.800 | 28.000 | 23.650 | 28.000 | 28.000 | 678,000 |
| 2024-12-02 | 23.850 | 23.850 | 23.150 | 23.700 | 23.700 | 195,000 |
| 2024-11-29 | 23.600 | 24.000 | 23.300 | 23.800 | 23.800 | 188,500 |
| 2024-11-28 | 24.100 | 24.100 | 23.300 | 23.650 | 23.650 | 98,500 |
| 2024-11-27 | 23.350 | 24.250 | 23.350 | 24.150 | 24.150 | 201,500 |
| 2024-11-26 | 23.600 | 24.400 | 23.400 | 23.950 | 23.950 | 208,000 |
| 2024-11-25 | 23.600 | 24.100 | 23.300 | 23.850 | 23.850 | 193,500 |
| 2024-11-22 | 23.000 | 24.100 | 21.300 | 24.100 | 24.100 | 248,000 |
| 2024-11-21 | 23.500 | 23.850 | 19.800 | 22.250 | 22.250 | 477,000 |
| 2024-11-20 | 24.200 | 24.250 | 23.100 | 23.650 | 23.650 | 211,500 |
| 2024-11-19 | 23.650 | 24.000 | 23.200 | 24.000 | 24.000 | 340,500 |
| 2024-11-18 | 24.650 | 25.000 | 22.950 | 23.350 | 23.350 | 216,000 |
| 2024-11-15 | 23.350 | 25.000 | 23.350 | 24.600 | 24.600 | 473,000 |
| 2024-11-14 | 23.400 | 23.600 | 22.950 | 23.450 | 23.450 | 191,000 |
| 2024-11-13 | 24.000 | 24.100 | 23.000 | 23.650 | 23.650 | 212,000 |
| 2024-11-12 | 24.000 | 24.200 | 23.250 | 23.950 | 23.950 | 170,500 |
| 2024-11-11 | 22.600 | 24.150 | 22.500 | 23.850 | 23.850 | 329,500 |
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.