Goldstone Capital Group Limited (HKG:1160)
Hong Kong · Delayed Price · Currency is HKD 0.3900
+0.0450 (13.04%)
Oct 29, 2026, 1:38 PM HKT
Goldstone Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 13.04% | 100,000 |
| Oct 28, 2026 | 0.34 | 0.34 | 0.34 | 0.35 | 0.35 | -15.85% | 100,000 |
| Oct 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 26, 2026 | 0.34 | 0.41 | 0.34 | 0.41 | 0.41 | 7.89% | 1,200,000 |
| Oct 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 22, 2026 | 0.36 | 0.39 | 0.32 | 0.38 | 0.38 | - | 1,300,000 |
| Oct 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 200,000 |
| Oct 16, 2026 | 0.36 | 0.42 | 0.36 | 0.39 | 0.39 | -1.27% | 1,300,000 |
| Oct 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 14, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -1.25% | 800,000 |
| Oct 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 12, 2026 | 0.38 | 0.40 | 0.33 | 0.40 | 0.40 | 3.90% | 1,700,000 |
| Oct 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 8, 2026 | 0.32 | 0.40 | 0.32 | 0.39 | 0.39 | 20.31% | 900,000 |
| Oct 7, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | -18.99% | 100,000 |
| Oct 6, 2026 | 0.31 | 0.40 | 0.31 | 0.40 | 0.40 | -1.25% | 600,000 |
| Oct 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 26.98% | 100,000 |
| Sep 29, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | -21.25% | 100,000 |
| Sep 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 25, 2026 | 0.26 | 0.40 | 0.26 | 0.40 | 0.40 | 31.15% | 1,600,000 |
| Sep 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 100,000 |
| Sep 23, 2026 | 0.31 | 0.39 | 0.28 | 0.30 | 0.30 | -14.29% | 2,400,000 |
| Sep 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | - |
| Sep 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 18, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -6.98% | 300,000 |
| Sep 17, 2026 | 0.32 | 0.46 | 0.32 | 0.43 | 0.43 | 22.86% | 700,000 |
| Sep 16, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -25.53% | 600,000 |
| Sep 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 14, 2026 | 0.31 | 0.47 | 0.31 | 0.47 | 0.47 | 17.50% | 800,000 |
| Sep 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,600,000 |
| Sep 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -18.37% | 200,000 |
| Sep 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 31, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| 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 | - | - |