Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

GL-Carlink Technology Holding Limited (2531.HK)

12.380
-0.620
(-4.77%)
At close: 4:08:31 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 6, 202513.00013.00012.02012.38012.380131,000
May 2, 202513.54013.92012.58013.00013.000141,000
Apr 30, 202514.10014.12013.20013.32013.32085,000
Apr 29, 202514.60015.32012.42013.90013.900582,000
Apr 28, 202514.98016.10014.10014.60014.600279,500
Apr 25, 202513.80016.56013.80014.98014.980660,400
Apr 24, 202516.00018.98012.62013.52013.5201,314,000
Apr 23, 202510.64015.98010.64015.52015.5201,578,500
Apr 22, 20258.27010.5208.02010.52010.520825,500
Apr 17, 20256.6608.3006.6608.0208.0201,308,000
Apr 16, 20255.9907.0105.5306.6506.6501,423,000
Apr 15, 20259.90010.0205.6506.0006.0001,848,000
Apr 14, 202512.50015.1009.8009.9009.900188,000
Apr 11, 202513.10013.50011.80012.06012.06075,000
Apr 10, 202515.00015.40013.24013.56013.560193,000
Apr 9, 202518.50018.50013.60013.80013.80075,000
Apr 8, 202519.00019.30018.10018.70018.70036,000
Apr 7, 202521.00021.00018.06018.38018.38027,500
Apr 3, 202523.00024.70021.50021.95021.95049,000
Apr 2, 202529.45029.45024.00024.00024.00073,000
Apr 1, 202532.50032.80028.50029.45029.45079,500
Mar 31, 202532.50032.80031.20032.15032.15034,500
Mar 28, 202533.50033.50029.45031.20031.200101,000
Mar 27, 202533.50033.70031.50032.75032.75053,000
Mar 26, 202532.90034.40032.70032.70032.70058,000
Mar 25, 202534.40034.55032.15033.30033.30080,500
Mar 24, 202534.00034.85033.30034.65034.65071,500
Mar 21, 202535.00035.00030.75034.60034.60082,500
Mar 20, 202534.90034.95033.85034.65034.65036,500
Mar 19, 202534.20034.50032.05034.50034.50068,000
Mar 18, 202534.85034.85033.50033.65033.65072,500
Mar 17, 202535.20035.40034.40034.90034.90032,500
Mar 14, 202536.30036.30033.85034.90034.90029,500
Mar 13, 202536.50036.60034.60035.40035.40040,500
Mar 12, 202536.20036.30035.20035.45035.45036,500
Mar 11, 202535.80036.10033.00035.80035.80042,500
Mar 10, 202536.15036.15026.60035.15035.150504,000
Mar 7, 202536.10037.50033.85036.50036.50087,500
Mar 6, 202536.50037.10036.10036.40036.40071,000
Mar 5, 202536.00036.70035.30036.60036.60026,500
Mar 4, 202537.00037.10035.50036.50036.50026,500
Mar 3, 202537.80038.10035.00037.15037.15090,500
Feb 28, 202540.10040.20035.10037.00037.00072,500
Feb 27, 202539.25040.90038.00040.00040.00085,500
Feb 26, 202537.90041.50036.60038.80038.800140,000
Feb 25, 202535.35038.00034.75038.00038.000600,000
Feb 24, 202538.60038.80032.75035.35035.350165,500
Feb 21, 202540.20041.20036.95039.50039.500153,160
Feb 20, 202541.50042.10038.15039.05039.050620,000
Feb 19, 202550.50051.60038.45040.15040.150161,000
Feb 18, 202533.30049.05033.30049.05049.050180,000
Feb 17, 202529.50033.20029.50033.20033.200172,000
Feb 14, 202525.50029.20025.50028.30028.300145,000
Feb 13, 202523.80025.80023.55025.05025.050111,414
Feb 12, 202524.20024.55023.40023.40023.40052,000
Feb 11, 202525.00025.00023.90024.10024.10065,000
Feb 10, 202525.30025.70023.90024.40024.40092,000
Feb 7, 202524.00025.30023.50024.30024.30082,000
Feb 6, 202523.70024.50022.80023.40023.40062,500
Feb 5, 202523.90024.40022.60023.30023.30083,000
Feb 4, 202524.50024.80023.70023.85023.85064,586
Feb 3, 202526.50026.80024.00024.00024.00072,000
Jan 28, 202525.60025.60025.60025.60025.600-
Jan 27, 202529.00029.00026.00026.90026.90078,000
Jan 24, 202528.30028.90027.85028.55028.55093,500
Jan 23, 202529.45029.45026.65027.90027.90053,000
Jan 22, 202525.25027.20024.30027.05027.050112,000
Jan 21, 202526.30026.30024.15024.60024.60081,000
Jan 20, 202525.90025.90023.90025.30025.30080,500
Jan 17, 202526.00026.00023.25024.90024.900116,500
Jan 16, 202526.55028.30019.76025.50025.500520,000
Jan 15, 202529.00029.10026.30028.35028.350194,500
Jan 14, 202530.25030.65028.55029.70029.700198,500
Jan 13, 202529.50030.20028.75030.00030.000186,000
Jan 10, 202529.15029.80027.95029.30029.300186,500
Jan 9, 202531.90031.90028.95028.95028.950208,600
Jan 8, 202529.65031.95028.90031.20031.200193,500
Jan 7, 202527.80029.80027.80029.50029.500186,550
Jan 6, 202526.50028.00025.50027.50027.500186,000
Jan 3, 202527.60027.65023.00025.60025.600601,500
Jan 2, 202529.60029.60026.10027.00027.000548,500
Dec 31, 202429.65029.65029.65029.65029.650-
Dec 30, 202432.40035.95028.85028.85028.850583,000
Dec 27, 202435.85035.95027.90033.00033.000450,500
Dec 24, 202435.75035.75035.75035.75035.750-
Dec 23, 202435.20035.55033.80035.25035.250278,100
Dec 20, 202435.45035.90033.45034.55034.550224,500
Dec 19, 202433.40035.85033.40035.40035.400198,500
Dec 18, 202432.00034.40031.65033.95033.950246,500
Dec 17, 202428.70031.60028.30031.60031.600299,000
Dec 16, 202427.80029.80027.15029.00029.000392,500
Dec 13, 202427.80027.95027.10027.90027.900187,000
Dec 12, 202428.40028.50025.20027.70027.700231,000
Dec 11, 202428.20028.60027.80028.40028.400190,000
Dec 10, 202428.95028.95027.55028.20028.200186,000
Dec 9, 202428.00028.55026.30027.85027.850193,000
Dec 6, 202428.50029.25027.40027.95027.950192,000
Dec 5, 202426.75028.90026.10028.60028.600135,500
Dec 4, 202428.50028.50025.30026.60026.600192,000
Dec 3, 202423.80028.00023.65028.00028.000678,000
Dec 2, 202423.85023.85023.15023.70023.700195,000
Nov 29, 202423.60024.00023.30023.80023.800188,500
Nov 28, 202424.10024.10023.30023.65023.65098,500
Nov 27, 202423.35024.25023.35024.15024.150201,500
Nov 26, 202423.60024.40023.40023.95023.950208,000
Nov 25, 202423.60024.10023.30023.85023.850193,500
Nov 22, 202423.00024.10021.30024.10024.100248,000
Nov 21, 202423.50023.85019.80022.25022.250477,000
Nov 20, 202424.20024.25023.10023.65023.650211,500
Nov 19, 202423.65024.00023.20024.00024.000340,500
Nov 18, 202424.65025.00022.95023.35023.350216,000
Nov 15, 202423.35025.00023.35024.60024.600473,000
Nov 14, 202423.40023.60022.95023.45023.450191,000
Nov 13, 202424.00024.10023.00023.65023.650212,000
Nov 12, 202424.00024.20023.25023.95023.950170,500
Nov 11, 202422.60024.15022.50023.85023.850329,500
Nov 8, 202422.10023.10022.10023.10023.100338,600
Nov 7, 202423.10023.90022.05022.95022.950353,500
Nov 6, 202423.00023.40022.30022.90022.900187,000
Nov 5, 202421.95023.30021.60023.10023.100195,500
Nov 4, 202423.65023.70021.60022.00022.000230,000
Nov 1, 202421.65023.45021.00023.45023.450277,000
Oct 31, 202421.40022.50020.80021.65021.650223,500
Oct 30, 202419.42021.30019.00021.15021.150225,000
Oct 29, 202418.84019.90018.38019.60019.600262,500
Oct 28, 202418.60019.60017.48018.56018.560220,000
Oct 25, 202421.10021.10018.50018.92018.920342,000
Oct 24, 202422.60022.65020.45020.90020.900205,000
Oct 23, 202420.40022.85020.10022.60022.600296,049
Oct 22, 202419.34021.00019.10020.45020.450248,000
Oct 21, 202418.56019.60018.52019.34019.340212,500
Oct 18, 202416.06019.14016.02018.68018.680546,500
Oct 17, 202415.46016.20015.28016.12016.120334,500
Oct 16, 202415.12015.84015.10015.44015.440264,000
Oct 15, 202415.56015.66015.18015.48015.480204,500
Oct 14, 202415.70015.82015.32015.76015.760800,500
Oct 10, 202415.78016.38015.30015.70015.700275,000
Oct 9, 202415.68016.00015.02015.66015.660204,790
Oct 8, 202415.60016.00015.08015.68015.680366,500
Oct 7, 202415.92015.92015.24015.92015.920275,000
Oct 4, 202414.72016.26014.66015.92015.920379,100
Oct 3, 202414.12015.20013.74015.18015.180268,520
Oct 2, 202414.66014.66013.60014.58014.580637,000
Sep 30, 202414.24014.98013.58014.50014.500459,000
Sep 27, 202415.12015.44014.50014.86014.860238,500
Sep 26, 202414.58015.60014.58015.40015.400366,000
Sep 25, 202414.40015.00014.40014.90014.900221,750
Sep 24, 202414.22014.88014.00014.22014.220273,000
Sep 23, 202414.44014.46013.28014.14014.140193,000
Sep 20, 202414.30014.70013.90014.12014.120217,500
Sep 19, 202413.12014.48013.10014.08014.080311,000
Sep 17, 202413.00013.20012.90013.12013.120179,500
Sep 16, 202412.70013.20012.54013.10013.10030,000
Sep 13, 202412.76012.84012.60012.78012.78057,000
Sep 12, 202413.10013.10011.80012.76012.760182,000
Sep 11, 202413.00013.36012.80013.10013.10090,500
Sep 10, 202413.00013.46012.48013.38013.380190,000
Sep 9, 202412.50013.30012.76013.10013.10073,000
Sep 5, 202413.10013.70012.60013.24013.240207,500
Sep 4, 202412.38013.30012.20013.04013.040223,500
Sep 3, 202411.30012.60011.06012.60012.600227,000
Sep 2, 202412.80012.80010.90011.56011.560732,500
Aug 30, 202413.20013.48012.70013.22013.220758,000
Aug 29, 202412.80013.10011.92013.00013.000420,500
Aug 28, 202411.80012.48011.30012.42012.420404,500
Aug 27, 202411.00011.80011.00011.54011.540259,500
Aug 26, 202411.02011.46011.00011.00011.000131,500
Aug 23, 202410.98011.88010.84010.90010.900393,500
Aug 22, 202410.94011.00010.00010.84010.840384,650
Aug 21, 20249.33011.4809.32010.94010.940428,000
Aug 20, 20249.4509.4508.9609.3109.310187,000
Aug 19, 20248.6909.5908.3309.1509.150197,500
Aug 16, 20248.3108.8208.3108.7008.70081,000
Aug 15, 20248.5208.8408.1108.5508.550168,000
Aug 14, 20247.2108.5507.2108.5008.500372,500
Aug 13, 20246.8807.0106.9007.0007.00018,500
Aug 12, 20246.8206.8906.7006.8806.88076,000
Aug 9, 20247.2007.3106.8507.0107.010260,500
Aug 8, 20247.0407.5907.0007.2807.280180,500
Aug 7, 20248.0008.0606.5907.0407.040500,500
Aug 6, 20248.0008.4708.0008.1708.170187,000
Aug 5, 20247.8808.8807.7607.9007.900351,500
Aug 2, 20247.5308.0807.5307.8807.880197,000
Aug 1, 20247.8507.9007.5007.8007.800187,550
Jul 31, 20248.0508.7407.7007.8607.860342,500
Jul 30, 20248.4008.8007.3008.2208.220956,650
Jul 29, 202411.20011.4008.0008.3808.3801,246,500
Jul 26, 202410.00011.3609.87010.92010.9201,005,840
Jul 25, 20249.10010.0609.0009.9909.9901,006,000
Jul 24, 20248.0009.1407.8809.1009.100997,700
Jul 23, 20247.3508.1007.0207.8807.8803,820,500
Jul 22, 20247.1307.4906.8307.3307.330999,500
Jul 19, 20246.4407.3006.2107.1307.1302,388,000
Jul 18, 20244.8506.7604.8506.4406.4403,831,400
Jul 17, 20244.9004.9104.5804.8504.850233,500
Jul 16, 20244.8004.9104.4804.9104.9101,947,000
Jul 15, 20245.4805.6004.7204.8004.8004,884,000

Related Tickers

601689.SS Ningbo Tuopu Group Co.,Ltd.
53.41
+2.22%
 
600660.SS Fuyao Glass Industry Group Co., Ltd.
58.00
-0.21%
 
3606.HK Fuyao Glass Industry Group Co., Ltd.
54.750
0.00%
 
012330.KS Hyundai Mobis Co.,Ltd
256,500.00
-4.11%
 
HSAI Hesai Group
17.28
-3.73%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.