GL-Carlink Technology Holding Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02531 | 2024-07-15 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 3 | 4.760 | 4.680 | 4.770 | 14,750,865 | 4.760 | 4.680 | 4.770 | 3.660 | 9.030 | 2,584,500 | 5.7074 | -49.47% |
| 2025-12-19 | 0 | 5 | 9.420 | 9.240 | 9.420 | 17,346,969 | 9.420 | 9.240 | 9.420 | 8.820 | 14.43 | 1,766,500 | 9.8200 | -34.72% |
| 2025-12-12 | 0 | 5 | 14.43 | 14.40 | 14.43 | 5,093,470 | 14.43 | 14.40 | 14.43 | 13.35 | 14.50 | 367,500 | 13.860 | 5.41% |
| 2025-12-05 | 0 | 5 | 13.69 | 13.04 | 13.69 | 3,164,245 | 13.69 | 13.04 | 13.69 | 12.85 | 14.00 | 240,000 | 13.184 | 6.12% |
| 2025-11-28 | 0 | 5 | 12.90 | 12.65 | 12.90 | 2,609,340 | 12.90 | 12.65 | 12.90 | 12.49 | 14.99 | 200,500 | 13.014 | -1.60% |
| 2025-11-21 | 0 | 5 | 13.11 | 12.80 | 13.14 | 1,314,115 | 13.11 | 12.80 | 13.14 | 12.55 | 14.00 | 101,000 | 13.011 | -1.65% |
| 2025-11-14 | 0 | 5 | 13.33 | 13.00 | 13.33 | 5,571,035 | 13.33 | 13.00 | 13.33 | 12.31 | 14.17 | 428,500 | 13.001 | -4.10% |
| 2025-11-07 | 0 | 5 | 13.90 | 13.63 | 13.90 | 2,840,235 | 13.90 | 13.63 | 13.90 | 13.06 | 14.50 | 208,500 | 13.622 | -2.32% |
| 2025-10-31 | 0 | 4 | 14.23 | 14.15 | 14.23 | 1,230,260 | 14.23 | 14.15 | 14.23 | 13.65 | 14.65 | 86,500 | 14.223 | -0.63% |
| 2025-10-24 | 0 | 5 | 14.32 | 14.31 | 14.32 | 12,823,400 | 14.32 | 14.31 | 14.32 | 13.32 | 15.34 | 875,500 | 14.647 | 2.29% |
| 2025-10-17 | 0 | 5 | 14.00 | 13.99 | 14.00 | 6,239,785 | 14.00 | 13.99 | 14.00 | 12.57 | 14.50 | 458,000 | 13.624 | 0.72% |
| 2025-10-10 | 0 | 4 | 13.90 | 13.89 | 13.90 | 6,493,450 | 13.90 | 13.89 | 13.90 | 13.49 | 14.59 | 463,760 | 14.002 | -2.04% |
| 2025-10-03 | 0 | 4 | 14.19 | 14.19 | 14.20 | 15,272,860 | 14.19 | 14.19 | 14.20 | 10.79 | 14.37 | 1,176,500 | 12.982 | 31.51% |
| 2025-09-26 | 0 | 5 | 10.79 | 10.79 | 10.80 | 81,944,970 | 10.79 | 10.79 | 10.80 | 10.21 | 11.97 | 7,821,000 | 10.478 | -2.88% |
| 2025-09-19 | 0 | 5 | 11.11 | 11.11 | 11.12 | 5,523,725 | 11.11 | 11.11 | 11.12 | 10.19 | 12.00 | 502,000 | 11.003 | -7.49% |
| 2025-09-12 | 0 | 5 | 12.01 | 12.01 | 12.02 | 5,837,785 | 12.01 | 12.01 | 12.02 | 11.39 | 12.89 | 476,000 | 12.264 | -5.43% |
| 2025-09-05 | 0 | 5 | 12.70 | 12.70 | 12.80 | 17,528,915 | 12.70 | 12.70 | 12.80 | 11.00 | 13.30 | 1,415,500 | 12.384 | 13.70% |
| 2025-08-29 | 0 | 5 | 11.17 | 11.17 | 11.18 | 7,479,290 | 11.17 | 11.17 | 11.18 | 11.03 | 12.39 | 646,500 | 11.569 | -7.15% |
| 2025-08-22 | 0 | 5 | 12.03 | 12.00 | 12.35 | 6,391,940 | 12.03 | 12.00 | 12.35 | 11.71 | 12.50 | 532,000 | 12.015 | 0.00% |
| 2025-08-15 | 0 | 5 | 12.03 | 12.03 | 12.14 | 55,829,050 | 12.03 | 12.03 | 12.14 | 9.700 | 13.33 | 4,649,500 | 12.008 | 22.76% |
| 2025-08-08 | 0 | 5 | 9.800 | 9.730 | 9.800 | 62,859,280 | 9.800 | 9.730 | 9.800 | 8.300 | 10.34 | 6,653,000 | 9.4483 | -5.22% |
| 2025-08-01 | 0 | 5 | 10.34 | 10.04 | 10.40 | 52,218,125 | 10.34 | 10.04 | 10.40 | 9.330 | 15.22 | 4,604,000 | 11.342 | -26.14% |
| 2025-07-25 | 0 | 5 | 14.00 | 14.00 | 14.16 | 54,877,550 | 14.00 | 14.00 | 14.16 | 14.00 | 20.60 | 3,393,500 | 16.171 | -30.69% |
| 2025-07-18 | 0 | 5 | 20.20 | 20.00 | 20.20 | 12,745,420 | 20.20 | 20.00 | 20.20 | 17.08 | 21.20 | 660,500 | 19.297 | 14.77% |
| 2025-07-11 | 0 | 5 | 17.60 | 17.60 | 17.68 | 14,622,030 | 17.60 | 17.60 | 17.68 | 14.98 | 18.00 | 892,500 | 16.383 | 6.80% |
| 2025-07-04 | 0 | 4 | 16.48 | 16.42 | 16.50 | 10,830,520 | 16.48 | 16.42 | 16.50 | 15.50 | 17.78 | 659,500 | 16.422 | 1.98% |
| 2025-06-27 | 0 | 5 | 16.16 | 16.10 | 16.16 | 20,252,930 | 16.16 | 16.10 | 16.16 | 14.28 | 18.78 | 1,287,500 | 15.730 | -13.86% |
| 2025-06-20 | 0 | 5 | 18.76 | 18.28 | 18.76 | 21,657,260 | 18.76 | 18.28 | 18.76 | 12.30 | 18.80 | 1,477,500 | 14.658 | 52.77% |
| 2025-06-13 | 0 | 5 | 12.28 | 11.94 | 12.20 | 5,577,840 | 12.28 | 11.94 | 12.20 | 11.26 | 12.70 | 477,500 | 11.681 | 5.32% |
| 2025-06-06 | 0 | 5 | 11.66 | 11.60 | 11.68 | 10,221,670 | 11.66 | 11.60 | 11.68 | 11.00 | 12.30 | 885,500 | 11.543 | 0.17% |
| 2025-05-30 | 0 | 5 | 11.64 | 11.62 | 11.70 | 6,766,790 | 11.64 | 11.62 | 11.70 | 10.58 | 13.06 | 584,000 | 11.587 | 3.37% |
| 2025-05-23 | 0 | 5 | 11.26 | 11.24 | 11.26 | 5,244,400 | 11.26 | 11.24 | 11.26 | 11.10 | 12.32 | 447,500 | 11.719 | -7.70% |
| 2025-05-16 | 0 | 5 | 12.20 | 12.12 | 12.22 | 6,902,470 | 12.20 | 12.12 | 12.22 | 11.90 | 13.22 | 549,000 | 12.573 | -5.13% |
| 2025-05-09 | 0 | 4 | 12.86 | 12.68 | 12.88 | 5,962,020 | 12.86 | 12.68 | 12.88 | 12.02 | 14.08 | 458,500 | 13.003 | -1.08% |
| 2025-05-02 | 0 | 4 | 13.00 | 12.98 | 13.00 | 15,162,850 | 13.00 | 12.98 | 13.00 | 12.42 | 16.10 | 1,087,500 | 13.943 | -13.22% |
| 2025-04-25 | 0 | 4 | 14.98 | 15.00 | 15.22 | 61,669,000 | 14.98 | 15.00 | 15.22 | 8.020 | 18.98 | 4,378,400 | 14.085 | 86.78% |
| 2025-04-17 | 0 | 4 | 8.020 | 8.100 | 8.270 | 31,801,660 | 8.020 | 8.100 | 8.270 | 5.530 | 15.10 | 4,767,000 | 6.6712 | -33.50% |
| 2025-04-11 | 0 | 5 | 12.06 | 12.42 | 12.66 | 6,147,365 | 12.06 | 12.42 | 12.66 | 11.80 | 21.00 | 406,500 | 15.123 | -45.06% |
| 2025-04-03 | 0 | 4 | 21.95 | 21.55 | 22.60 | 6,660,475 | 21.95 | 21.55 | 22.60 | 21.50 | 32.80 | 236,000 | 28.222 | -29.65% |
| 2025-03-28 | 0 | 5 | 31.20 | 29.20 | 32.15 | 11,878,675 | 31.20 | 29.20 | 32.15 | 29.45 | 34.85 | 364,000 | 32.634 | -9.83% |
| 2025-03-21 | 0 | 5 | 34.60 | 34.55 | 34.60 | 9,860,100 | 34.60 | 34.55 | 34.60 | 30.75 | 35.40 | 292,000 | 33.767 | -0.86% |
| 2025-03-14 | 0 | 5 | 34.90 | 34.45 | 35.10 | 22,382,762 | 34.90 | 34.45 | 35.10 | 26.60 | 36.60 | 653,000 | 34.277 | -4.38% |
| 2025-03-07 | 0 | 5 | 36.50 | 36.00 | 36.50 | 10,950,573 | 36.50 | 36.00 | 36.50 | 33.85 | 38.10 | 302,000 | 36.260 | -1.35% |
| 2025-02-28 | 0 | 5 | 37.00 | 37.00 | 37.95 | 40,019,112 | 37.00 | 37.00 | 37.95 | 32.75 | 41.50 | 1,063,500 | 37.630 | -6.33% |
| 2025-02-21 | 0 | 5 | 39.50 | 38.50 | 39.50 | 49,794,002 | 39.50 | 38.50 | 39.50 | 29.50 | 51.60 | 1,286,160 | 38.715 | 39.58% |
| 2025-02-14 | 0 | 5 | 28.30 | 28.25 | 28.75 | 11,841,150 | 28.30 | 28.25 | 28.75 | 23.40 | 29.20 | 465,414 | 25.442 | 16.46% |
| 2025-02-07 | 0 | 5 | 24.30 | 24.25 | 24.65 | 8,774,317 | 24.30 | 24.25 | 24.65 | 22.60 | 26.80 | 364,086 | 24.100 | -5.08% |
| 2025-01-28 | 0 | 2 | 25.60 | 25.05 | 25.60 | 2,847,850 | 25.60 | 25.05 | 25.60 | 24.90 | 29.00 | 105,000 | 27.122 | -10.33% |
| 2025-01-24 | 0 | 5 | 28.55 | 28.10 | 28.55 | 10,970,725 | 28.55 | 28.10 | 28.55 | 23.90 | 29.45 | 420,000 | 26.121 | 14.66% |
| 2025-01-17 | 0 | 5 | 24.90 | 24.20 | 24.90 | 30,737,305 | 24.90 | 24.20 | 24.90 | 19.76 | 30.65 | 1,215,500 | 25.288 | -15.02% |
| 2025-01-10 | 0 | 5 | 29.30 | 28.25 | 29.35 | 27,957,130 | 29.30 | 28.25 | 29.35 | 25.50 | 31.95 | 961,150 | 29.087 | 14.45% |
| 2025-01-03 | 0 | 4 | 25.60 | 25.25 | 27.50 | 51,776,075 | 25.60 | 25.25 | 27.50 | 23.00 | 35.95 | 1,840,000 | 28.139 | -22.42% |
| 2024-12-27 | 0 | 3 | 33.00 | 32.25 | 33.00 | 31,093,073 | 33.00 | 32.25 | 33.00 | 27.90 | 36.00 | 915,600 | 33.959 | -4.49% |
| 2024-12-20 | 0 | 5 | 34.55 | 34.05 | 34.65 | 42,964,474 | 34.55 | 34.05 | 34.65 | 27.15 | 35.90 | 1,361,000 | 31.568 | 23.84% |
| 2024-12-13 | 0 | 5 | 27.90 | 27.15 | 27.90 | 27,166,475 | 27.90 | 27.15 | 27.90 | 25.20 | 28.95 | 987,000 | 27.524 | -0.18% |
| 2024-12-06 | 0 | 5 | 27.95 | 27.30 | 28.05 | 36,232,825 | 27.95 | 27.30 | 28.05 | 23.15 | 29.25 | 1,392,500 | 26.020 | 17.44% |
| 2024-11-29 | 0 | 5 | 23.80 | 23.60 | 23.80 | 21,141,650 | 23.80 | 23.60 | 23.80 | 23.30 | 24.40 | 890,000 | 23.755 | -1.24% |
| 2024-11-22 | 0 | 5 | 24.10 | 23.70 | 24.10 | 33,421,950 | 24.10 | 23.70 | 24.10 | 19.80 | 25.00 | 1,493,000 | 22.386 | -2.03% |
| 2024-11-15 | 0 | 5 | 24.60 | 24.35 | 24.60 | 32,561,300 | 24.60 | 24.35 | 24.60 | 22.50 | 25.00 | 1,376,000 | 23.664 | 6.49% |
| 2024-11-08 | 0 | 5 | 23.10 | 23.05 | 23.25 | 29,721,520 | 23.10 | 23.05 | 23.25 | 21.60 | 23.90 | 1,304,600 | 22.782 | -1.49% |
| 2024-11-01 | 0 | 5 | 23.45 | 23.20 | 23.45 | 24,546,015 | 23.45 | 23.20 | 23.45 | 17.48 | 23.45 | 1,208,000 | 20.320 | 23.94% |
| 2024-10-25 | 0 | 5 | 18.92 | 18.72 | 19.10 | 26,574,282 | 18.92 | 18.72 | 19.10 | 18.50 | 22.85 | 1,303,549 | 20.386 | 1.28% |
| 2024-10-18 | 0 | 5 | 18.68 | 18.58 | 18.68 | 33,005,620 | 18.68 | 18.58 | 18.68 | 15.10 | 19.14 | 2,150,000 | 15.351 | 18.98% |
| 2024-10-10 | 0 | 4 | 15.70 | 15.70 | 16.00 | 17,498,310 | 15.70 | 15.70 | 16.00 | 15.02 | 16.38 | 1,121,290 | 15.606 | -1.38% |
| 2024-10-04 | 0 | 4 | 15.92 | 15.34 | 15.92 | 25,204,714 | 15.92 | 15.34 | 15.92 | 13.58 | 16.26 | 1,743,620 | 14.455 | 7.13% |
| 2024-09-27 | 0 | 5 | 14.86 | 14.68 | 14.86 | 19,044,245 | 14.86 | 14.68 | 14.86 | 13.28 | 15.60 | 1,292,250 | 14.737 | 5.24% |
| 2024-09-20 | 0 | 4 | 14.12 | 13.90 | 14.12 | 10,136,200 | 14.12 | 13.90 | 14.12 | 12.54 | 14.70 | 738,000 | 13.735 | 10.49% |
| 2024-09-13 | 0 | 5 | 12.78 | 12.76 | 12.80 | 7,621,831 | 12.78 | 12.76 | 12.80 | 11.80 | 13.46 | 592,500 | 12.864 | -3.47% |
| 2024-09-05 | 0 | 4 | 13.24 | 13.24 | 13.36 | 16,826,040 | 13.24 | 13.24 | 13.36 | 10.90 | 13.70 | 1,390,500 | 12.101 | 0.15% |
| 2024-08-30 | 0 | 5 | 13.22 | 13.22 | 13.30 | 24,563,460 | 13.22 | 13.22 | 13.30 | 11.00 | 13.48 | 1,974,000 | 12.443 | 21.28% |
| 2024-08-23 | 0 | 5 | 10.90 | 10.88 | 10.90 | 16,448,800 | 10.90 | 10.88 | 10.90 | 8.330 | 11.88 | 1,590,650 | 10.341 | 25.29% |
| 2024-08-16 | 0 | 5 | 8.700 | 8.400 | 8.700 | 5,750,630 | 8.700 | 8.400 | 8.700 | 6.700 | 8.840 | 716,000 | 8.0316 | 24.11% |
| 2024-08-09 | 0 | 5 | 7.010 | 7.010 | 7.170 | 11,248,960 | 7.010 | 7.010 | 7.170 | 6.590 | 8.880 | 1,480,000 | 7.6006 | -11.04% |
| 2024-08-02 | 0 | 5 | 7.880 | 7.880 | 8.000 | 25,407,535 | 7.880 | 7.880 | 8.000 | 7.300 | 11.40 | 2,930,200 | 8.6709 | -27.84% |
| 2024-07-26 | 0 | 5 | 10.92 | 10.90 | 11.08 | 65,409,905 | 10.92 | 10.90 | 11.08 | 6.830 | 11.36 | 7,829,540 | 8.3542 | 53.16% |
| 2024-07-19 | 0 | 5 | 7.130 | 7.120 | 7.130 | 74,999,469 | 7.130 | 7.120 | 7.130 | 4.480 | 7.300 | 13,283,900 | 5.6459 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy