Want to see HK:2531 full AI Analyst Report?
GL-Carlink Technology Holding Limited (2531) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.00% | 3,000 | 0.09 |
| Oct 26, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | +0.65% | 13,000 | 0.41 |
| Oct 23, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | +1.66% | 6,000 | 0.18 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.01 | 3.01 | -2.90% | 315,000 | 10.04 |
| Oct 21, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | +9.54% | 23,500 | 0.73 |
| Oct 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +3.10% | 7,500 | 0.23 |
| Oct 19, 2026 | 2.75 | 2.73 | 2.73 | 2.75 | 2.75 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.73 | 2.73 | 2.73 | 2.75 | 2.75 | -3.00% | 3,500 | 0.10 |
| Oct 15, 2026 | 3.00 | 3.00 | 2.70 | 2.83 | 2.83 | +5.60% | 3,500 | 0.10 |
| Oct 14, 2026 | 2.60 | 2.60 | 2.60 | 2.68 | 2.68 | -1.47% | 500 | 0.01 |
| Oct 13, 2026 | 3.00 | 3.00 | 2.60 | 2.72 | 2.72 | -9.18% | 8,000 | 0.23 |
| Oct 12, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | -1.80% | 8,000 | 0.23 |
| Oct 09, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +8.93% | 2,500 | 0.06 |
| Oct 07, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -1.06% | 3,500 | 0.08 |
| Oct 06, 2026 | 2.80 | 2.80 | 2.53 | 2.83 | 2.83 | +0.71% | 39,500 | 0.90 |
| Oct 05, 2026 | 3.05 | 3.05 | 2.60 | 2.81 | 2.81 | -7.87% | 4,500 | 0.10 |
| Oct 02, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | +0.66% | 21,000 | 0.48 |
| Sep 29, 2026 | 3.03 | 3.03 | 2.90 | 3.03 | 3.03 | +0.17% | 13,000 | 0.30 |
| Sep 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | +6.70% | 3,500 | 0.08 |
| Sep 25, 2026 | 2.75 | 2.84 | 2.74 | 2.84 | 2.84 | +4.23% | 6,500 | 0.15 |
| Sep 24, 2026 | 3.30 | 3.30 | 2.70 | 2.72 | 2.72 | -15.26% | 42,000 | 0.98 |
| Sep 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -12.30% | 2,000 | 0.05 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.60 | 3.66 | 3.66 | -3.17% | 4,500 | 0.10 |
| Sep 21, 2026 | 4.50 | 4.60 | 3.78 | 3.78 | 3.78 | -17.83% | 4,000 | 0.09 |
| Sep 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 0 | 0.00 |
| Sep 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 500 | 0.01 |
| Sep 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 1,500 | 0.03 |
| Sep 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 6,500 | 0.15 |
| Sep 08, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.66% | 0 | 0.00 |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | 0 | 0.00 |
| Aug 26, 2026 | 4.95 | 5.30 | 4.90 | 5.00 | 5.00 | +2.04% | 8,000 | 0.17 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 0 | 0.00 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.94 | 4.94 | -0.20% | 500 | 0.01 |
