GL-Carlink Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 22.100 | 23.100 | 22.100 | 23.100 | 23.100 | 338,600 |
| 2024-11-07 | 23.100 | 23.900 | 22.050 | 22.950 | 22.950 | 353,500 |
| 2024-11-06 | 23.000 | 23.400 | 22.300 | 22.900 | 22.900 | 187,000 |
| 2024-11-05 | 21.950 | 23.300 | 21.600 | 23.100 | 23.100 | 195,500 |
| 2024-11-04 | 23.650 | 23.700 | 21.600 | 22.000 | 22.000 | 230,000 |
| 2024-11-01 | 21.650 | 23.450 | 21.000 | 23.450 | 23.450 | 277,000 |
| 2024-10-31 | 21.400 | 22.500 | 20.800 | 21.650 | 21.650 | 223,500 |
| 2024-10-30 | 19.420 | 21.300 | 19.000 | 21.150 | 21.150 | 225,000 |
| 2024-10-29 | 18.840 | 19.900 | 18.380 | 19.600 | 19.600 | 262,500 |
| 2024-10-28 | 18.600 | 19.600 | 17.480 | 18.560 | 18.560 | 220,000 |
| 2024-10-25 | 21.100 | 21.100 | 18.500 | 18.920 | 18.920 | 342,000 |
| 2024-10-24 | 22.600 | 22.650 | 20.450 | 20.900 | 20.900 | 205,000 |
| 2024-10-23 | 20.400 | 22.850 | 20.100 | 22.600 | 22.600 | 296,049 |
| 2024-10-22 | 19.340 | 21.000 | 19.100 | 20.450 | 20.450 | 248,000 |
| 2024-10-21 | 18.560 | 19.600 | 18.520 | 19.340 | 19.340 | 212,500 |
| 2024-10-18 | 16.060 | 19.140 | 16.020 | 18.680 | 18.680 | 546,500 |
| 2024-10-17 | 15.460 | 16.200 | 15.280 | 16.120 | 16.120 | 334,500 |
| 2024-10-16 | 15.120 | 15.840 | 15.100 | 15.440 | 15.440 | 264,000 |
| 2024-10-15 | 15.560 | 15.660 | 15.180 | 15.480 | 15.480 | 204,500 |
| 2024-10-14 | 15.700 | 15.820 | 15.320 | 15.760 | 15.760 | 800,500 |
| 2024-10-10 | 15.780 | 16.380 | 15.300 | 15.700 | 15.700 | 275,000 |
| 2024-10-09 | 15.680 | 16.000 | 15.020 | 15.660 | 15.660 | 204,790 |
| 2024-10-08 | 15.600 | 16.000 | 15.080 | 15.680 | 15.680 | 366,500 |
| 2024-10-07 | 15.920 | 15.920 | 15.240 | 15.920 | 15.920 | 275,000 |
| 2024-10-04 | 14.720 | 16.260 | 14.660 | 15.920 | 15.920 | 379,100 |
| 2024-10-03 | 14.120 | 15.200 | 13.740 | 15.180 | 15.180 | 268,520 |
| 2024-10-02 | 14.660 | 14.660 | 13.600 | 14.580 | 14.580 | 637,000 |
| 2024-09-30 | 14.240 | 14.980 | 13.580 | 14.500 | 14.500 | 459,000 |
| 2024-09-27 | 15.120 | 15.440 | 14.500 | 14.860 | 14.860 | 238,500 |
| 2024-09-26 | 14.580 | 15.600 | 14.580 | 15.400 | 15.400 | 366,000 |
| 2024-09-25 | 14.400 | 15.000 | 14.400 | 14.900 | 14.900 | 221,750 |
| 2024-09-24 | 14.220 | 14.880 | 14.000 | 14.220 | 14.220 | 273,000 |
| 2024-09-23 | 14.440 | 14.460 | 13.280 | 14.140 | 14.140 | 193,000 |
| 2024-09-20 | 14.300 | 14.700 | 13.900 | 14.120 | 14.120 | 217,500 |
| 2024-09-19 | 13.120 | 14.480 | 13.100 | 14.080 | 14.080 | 311,000 |
| 2024-09-17 | 13.000 | 13.200 | 12.900 | 13.120 | 13.120 | 179,500 |
| 2024-09-16 | 12.700 | 13.200 | 12.540 | 13.100 | 13.100 | 30,000 |
| 2024-09-13 | 12.760 | 12.840 | 12.600 | 12.780 | 12.780 | 57,000 |
| 2024-09-12 | 13.100 | 13.100 | 11.800 | 12.760 | 12.760 | 182,000 |
| 2024-09-11 | 13.000 | 13.360 | 12.800 | 13.100 | 13.100 | 90,500 |
| 2024-09-10 | 13.000 | 13.460 | 12.480 | 13.380 | 13.380 | 190,000 |
| 2024-09-09 | 13.100 | 13.300 | 12.760 | 13.100 | 13.100 | 73,000 |
| 2024-09-05 | 13.100 | 13.700 | 12.600 | 13.240 | 13.240 | 207,500 |
| 2024-09-04 | 12.380 | 13.300 | 12.200 | 13.040 | 13.040 | 223,500 |
| 2024-09-03 | 11.300 | 12.600 | 11.060 | 12.600 | 12.600 | 227,000 |
| 2024-09-02 | 12.800 | 12.800 | 10.900 | 11.560 | 11.560 | 732,500 |
| 2024-08-30 | 13.200 | 13.480 | 12.700 | 13.220 | 13.220 | 758,000 |
| 2024-08-29 | 12.800 | 13.100 | 11.920 | 13.000 | 13.000 | 420,500 |
| 2024-08-28 | 11.800 | 12.480 | 11.300 | 12.420 | 12.420 | 404,500 |
| 2024-08-27 | 11.000 | 11.800 | 11.000 | 11.540 | 11.540 | 259,500 |
| 2024-08-26 | 11.020 | 11.460 | 11.000 | 11.000 | 11.000 | 131,500 |
| 2024-08-23 | 11.100 | 11.880 | 10.840 | 10.900 | 10.900 | 393,500 |
| 2024-08-22 | 10.940 | 11.000 | 10.000 | 10.840 | 10.840 | 384,650 |
| 2024-08-21 | 9.330 | 11.480 | 9.320 | 10.940 | 10.940 | 428,000 |
| 2024-08-20 | 9.150 | 9.450 | 8.960 | 9.310 | 9.310 | 187,000 |
| 2024-08-19 | 8.690 | 9.590 | 8.330 | 9.150 | 9.150 | 197,500 |
| 2024-08-16 | 8.310 | 8.820 | 8.310 | 8.700 | 8.700 | 81,000 |
| 2024-08-15 | 8.520 | 8.840 | 8.110 | 8.550 | 8.550 | 168,000 |
| 2024-08-14 | 7.210 | 8.550 | 7.210 | 8.500 | 8.500 | 372,500 |
| 2024-08-13 | 6.930 | 7.010 | 6.900 | 7.000 | 7.000 | 18,500 |
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.