GLCarlink Technology Holding

2531
🏛️ hong-kong →
10.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 30.00 30.50 27.70 29.45 0.1M
2024-12-30 32.40 35.95 28.85 28.85 0.6M
2024-12-27 35.85 35.95 27.90 33.00 0.5M
2024-12-24 35.50 36.00 34.15 35.75 0.2M
2024-12-23 35.20 35.55 33.80 35.25 0.3M
2024-12-20 35.45 35.90 33.45 34.55 0.2M
2024-12-19 33.40 35.85 33.40 35.40 0.2M
2024-12-18 32.00 34.40 31.65 33.95 0.2M
2024-12-17 28.70 31.60 28.30 31.60 0.3M
2024-12-16 27.80 29.80 27.15 29.00 0.4M
2024-12-13 27.80 27.95 27.10 27.90 0.2M
2024-12-12 28.40 28.50 25.20 27.70 0.2M
2024-12-11 28.20 28.60 27.80 28.40 0.2M
2024-12-10 28.95 28.95 27.55 28.20 0.2M
2024-12-09 28.00 28.55 26.30 27.85 0.2M
2024-12-06 28.50 29.25 27.40 27.95 0.2M
2024-12-05 26.75 28.90 26.10 28.60 0.1M
2024-12-04 28.50 28.50 25.30 26.60 0.2M
2024-12-03 23.80 28.00 23.65 28.00 0.7M
2024-12-02 23.85 23.85 23.15 23.70 0.2M
2024-11-29 23.60 24.00 23.30 23.80 0.2M
2024-11-28 24.10 24.10 23.30 23.65 0.1M
2024-11-27 23.35 24.25 23.35 24.15 0.2M
2024-11-26 23.60 24.40 23.40 23.95 0.2M
2024-11-25 23.60 24.10 23.30 23.85 0.2M
2024-11-22 23.00 24.10 21.30 24.10 0.2M
2024-11-21 23.50 23.85 19.80 22.25 0.5M
2024-11-20 24.20 24.25 23.10 23.65 0.2M
2024-11-19 23.65 24.00 23.20 24.00 0.3M
2024-11-18 24.65 25.00 22.95 23.35 0.2M
2024-11-15 23.35 25.00 23.35 24.60 0.5M
2024-11-14 23.40 23.60 22.95 23.45 0.2M
2024-11-13 24.00 24.10 23.00 23.65 0.2M
2024-11-12 24.00 24.20 23.25 23.95 0.2M
2024-11-11 22.60 24.15 22.50 23.85 0.3M
2024-11-08 22.10 23.10 22.10 23.10 0.3M
2024-11-07 23.10 23.90 22.05 22.95 0.4M
2024-11-06 23.00 23.40 22.30 22.90 0.2M
2024-11-05 21.95 23.30 21.60 23.10 0.2M
2024-11-04 23.65 23.70 21.60 22.00 0.2M
2024-11-01 21.65 23.45 21.00 23.45 0.3M
2024-10-31 21.40 22.50 20.80 21.65 0.2M
2024-10-30 19.42 21.30 19.00 21.15 0.2M
2024-10-29 18.84 19.90 18.38 19.60 0.3M
2024-10-28 18.60 19.60 17.48 18.56 0.2M
2024-10-25 21.10 21.10 18.50 18.92 0.3M
2024-10-24 22.60 22.65 20.45 20.90 0.2M
2024-10-23 20.40 22.85 20.10 22.60 0.3M
2024-10-22 19.34 21.00 19.10 20.45 0.2M
2024-10-21 18.56 19.60 18.52 19.34 0.2M
2024-10-18 16.06 19.14 16.02 18.68 0.5M
2024-10-17 15.46 16.20 15.28 16.12 0.3M
2024-10-16 15.12 15.84 15.10 15.44 0.3M
2024-10-15 15.56 15.66 15.18 15.48 0.2M
2024-10-14 15.70 15.82 15.32 15.76 0.8M
2024-10-10 15.78 16.38 15.30 15.70 0.3M
2024-10-09 15.68 16.00 15.02 15.66 0.2M
2024-10-08 15.60 16.00 15.08 15.68 0.4M
2024-10-07 15.92 15.92 15.24 15.92 0.3M
2024-10-04 14.72 16.26 14.66 15.92 0.4M
2024-10-03 14.12 15.20 13.74 15.18 0.3M
2024-10-02 14.66 14.66 13.60 14.58 0.6M
2024-09-30 14.24 14.98 13.58 14.50 0.5M
2024-09-27 15.12 15.44 14.50 14.86 0.2M
2024-09-26 14.58 15.60 14.58 15.40 0.4M
2024-09-25 14.40 15.00 14.40 14.90 0.2M
2024-09-24 14.22 14.88 14.00 14.22 0.3M
2024-09-23 14.44 14.46 13.28 14.14 0.2M
2024-09-20 14.30 14.70 13.90 14.12 0.2M
2024-09-19 13.12 14.48 13.10 14.08 0.3M
2024-09-17 13.00 13.20 12.90 13.12 0.2M
2024-09-16 12.70 13.20 12.54 13.10 0.0M
2024-09-13 12.76 12.84 12.60 12.78 0.1M
2024-09-12 13.10 13.10 11.80 12.76 0.2M
2024-09-11 13.00 13.36 12.80 13.10 0.1M
2024-09-10 13.00 13.46 12.48 13.38 0.2M
2024-09-09 13.10 13.30 12.76 13.10 0.1M
2024-09-05 13.10 13.70 12.60 13.24 0.2M
2024-09-04 12.38 13.30 12.20 13.04 0.2M
2024-09-03 11.30 12.60 11.06 12.60 0.2M
2024-09-02 12.80 12.80 10.90 11.56 0.7M
2024-08-30 13.20 13.48 12.70 13.22 0.8M
2024-08-29 12.80 13.10 11.92 13.00 0.4M
2024-08-28 11.80 12.48 11.30 12.42 0.4M
2024-08-27 11.00 11.80 11.00 11.54 0.3M
2024-08-26 11.02 11.46 11.00 11.00 0.1M
2024-08-23 11.10 11.88 10.84 10.90 0.4M
2024-08-22 10.94 11.00 10.00 10.84 0.4M
2024-08-21 9.33 11.48 9.32 10.94 0.4M
2024-08-20 9.15 9.45 8.96 9.31 0.2M
2024-08-19 8.69 9.59 8.33 9.15 0.2M
2024-08-16 8.31 8.82 8.31 8.70 0.1M
2024-08-15 8.52 8.84 8.11 8.55 0.2M
2024-08-14 7.21 8.55 7.21 8.50 0.4M
2024-08-13 6.93 7.01 6.90 7.00 0.0M
2024-08-12 6.82 6.89 6.70 6.88 0.1M
2024-08-09 7.20 7.31 6.85 7.01 0.3M
2024-08-08 7.04 7.59 7.00 7.28 0.2M
2024-08-07 8.00 8.06 6.59 7.04 0.5M
2024-08-06 8.00 8.47 8.00 8.17 0.2M
2024-08-05 7.88 8.88 7.76 7.90 0.4M
2024-08-02 7.53 8.08 7.53 7.88 0.2M
2024-08-01 7.85 7.90 7.50 7.80 0.2M
2024-07-31 8.05 8.74 7.70 7.86 0.3M
2024-07-30 8.40 8.80 7.30 8.22 1.0M
2024-07-29 11.20 11.40 8.00 8.38 1.2M
2024-07-26 10.00 11.36 9.87 10.92 1.0M
2024-07-25 9.10 10.06 9.00 9.99 1.0M
2024-07-24 8.00 9.14 7.88 9.10 1.0M
2024-07-23 7.35 8.10 7.02 7.88 3.8M
2024-07-22 7.13 7.49 6.83 7.33 1.0M
2024-07-19 6.44 7.30 6.21 7.13 2.4M
2024-07-18 4.85 6.76 4.85 6.44 3.8M
2024-07-17 4.90 4.91 4.58 4.85 0.2M
2024-07-16 4.80 4.91 4.48 4.91 1.9M
2024-07-15 5.48 5.60 4.72 4.80 4.9M