GL-Carlink Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 6,000 |
| 2026-10-22 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 315,000 |
| 2026-10-21 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 23,500 |
| 2026-10-20 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 7,500 |
| 2026-10-16 | 2.730 | 2.745 | 2.730 | 2.745 | 2.745 | 3,500 |
| 2026-10-15 | 3.000 | 3.000 | 2.700 | 2.830 | 2.830 | 3,500 |
| 2026-10-14 | 2.600 | 2.680 | 2.600 | 2.680 | 2.680 | 500 |
| 2026-10-13 | 2.995 | 2.995 | 2.600 | 2.720 | 2.720 | 8,000 |
| 2026-10-12 | 2.800 | 3.000 | 2.800 | 2.995 | 2.995 | 8,000 |
| 2026-10-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,500 |
| 2026-10-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,500 |
| 2026-10-07 | 2.830 | 2.830 | 2.800 | 2.800 | 2.800 | 3,500 |
| 2026-10-06 | 2.800 | 2.830 | 2.525 | 2.830 | 2.830 | 39,500 |
| 2026-10-05 | 3.050 | 3.050 | 2.600 | 2.810 | 2.810 | 4,500 |
| 2026-10-02 | 3.030 | 3.050 | 3.015 | 3.050 | 3.050 | 21,000 |
| 2026-09-30 | 3.030 | 3.050 | 3.015 | 3.050 | 3.050 | 21,000 |
| 2026-09-29 | 3.030 | 3.030 | 2.900 | 3.030 | 3.030 | 13,000 |
| 2026-09-28 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 3,500 |
| 2026-09-25 | 2.750 | 2.835 | 2.735 | 2.835 | 2.835 | 6,500 |
| 2026-09-24 | 3.300 | 3.300 | 2.700 | 2.720 | 2.720 | 42,000 |
| 2026-09-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 |
| 2026-09-22 | 3.900 | 3.900 | 3.600 | 3.660 | 3.660 | 4,500 |
| 2026-09-21 | 4.500 | 4.600 | 3.775 | 3.780 | 3.780 | 4,000 |
| 2026-09-18 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 500 |
| 2026-09-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2026-09-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,500 |
| 2026-09-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6,500 |
| 2026-09-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-04 | 4.950 | 5.300 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-03 | 4.950 | 5.300 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-02 | 4.950 | 5.300 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-01 | 4.950 | 5.300 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-31 | 4.950 | 5.300 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-28 | 4.950 | 5.300 | 4.880 | 4.880 | 4.880 | 8,000 |
| 2026-08-27 | 4.950 | 5.300 | 4.880 | 4.880 | 4.880 | 8,000 |
| 2026-08-26 | 4.950 | 5.300 | 4.900 | 5.000 | 5.000 | 8,000 |
| 2026-08-25 | 4.945 | 4.945 | 4.900 | 4.900 | 4.900 | 500 |
| 2026-08-24 | 4.945 | 4.945 | 4.940 | 4.940 | 4.940 | 500 |
| 2026-08-21 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 3,000 |
| 2026-08-20 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 500 |
| 2026-08-19 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 500 |
| 2026-08-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2026-08-17 | 4.500 | 4.700 | 4.500 | 4.680 | 4.680 | 175,500 |
| 2026-08-14 | 4.460 | 4.480 | 4.460 | 4.470 | 4.470 | 249,500 |
| 2026-08-13 | 4.435 | 4.450 | 4.435 | 4.435 | 4.435 | 264,000 |
| 2026-08-12 | 4.400 | 4.450 | 4.400 | 4.435 | 4.435 | 250,000 |
| 2026-08-11 | 4.550 | 4.550 | 4.100 | 4.400 | 4.400 | 269,500 |
| 2026-08-10 | 4.500 | 5.220 | 3.770 | 4.430 | 4.430 | 165,500 |
| 2026-08-07 | 4.955 | 4.955 | 4.515 | 4.540 | 4.540 | 48,500 |
| 2026-08-06 | 4.600 | 5.260 | 4.600 | 4.965 | 4.965 | 24,000 |
| 2026-08-05 | 5.290 | 5.295 | 5.290 | 5.295 | 5.295 | 6,000 |
| 2026-08-04 | 4.980 | 5.470 | 4.740 | 5.350 | 5.350 | 2,000 |
| 2026-08-03 | 4.980 | 5.470 | 4.740 | 5.350 | 5.350 | 2,000 |
| 2026-07-31 | 4.980 | 5.470 | 4.740 | 5.360 | 5.360 | 2,000 |
| 2026-07-30 | 5.140 | 5.300 | 5.100 | 5.210 | 5.210 | 8,500 |
Page 1 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.