Goldstone Capital Group Limited (HKG:1160)
Hong Kong · Delayed Price · Currency is HKD 0.4900
+0.0100 (2.08%)
Aug 20, 2026, 11:31 AM HKT
Goldstone Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 20, 2026 | 0.29 | 0.49 | 0.29 | 0.49 | 0.49 | 2.08% | 600,000 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | - |
| Aug 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 11, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 54.10% | 300,000 |
| Aug 10, 2026 | 0.40 | 0.40 | 0.26 | 0.31 | 0.31 | -23.75% | 300,000 |
| Aug 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 31, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 21, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 20,400,000 |
| Jul 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 600,000 |
| Jul 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 15, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 14, 2026 | 0.28 | 0.39 | 0.28 | 0.39 | 0.39 | - | 400,000 |
| Jul 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 100,000 |
| Jul 9, 2026 | 0.26 | 0.39 | 0.26 | 0.39 | 0.39 | -1.27% | 400,000 |
| Jul 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 7, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 12.86% | 6,600,000 |
| Jul 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 3, 2026 | 0.25 | 0.40 | 0.25 | 0.35 | 0.35 | 40.00% | 8,000,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.25% | 200,000 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100,000 |
| Jun 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 100,000 |
| Jun 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -8.47% | 400,000 |
| Jun 23, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -10.61% | 400,000 |
| Jun 22, 2026 | 0.34 | 0.45 | 0.33 | 0.33 | 0.33 | -26.67% | 700,000 |
| Jun 18, 2026 | 0.34 | 0.45 | 0.34 | 0.45 | 0.45 | 12.50% | 200,000 |
| Jun 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 100,000 |
| Jun 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 12, 2026 | 0.39 | 0.52 | 0.34 | 0.40 | 0.40 | 2.56% | 700,000 |