Goldstone Capital Group Limited (HKG:1160)
Hong Kong · Delayed Price · Currency is HKD 0.5700
+0.0850 (17.53%)
Jun 3, 2026, 10:23 AM HKT
Goldstone Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | - | -19.59% | 200,000 |
| Jun 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 28, 2026 | 0.40 | 0.49 | 0.32 | 0.49 | 0.49 | -25.38% | 600,000 |
| May 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| May 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| May 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 31.31% | 100,000 |
| May 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100,000 |
| May 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -14.66% | - |
| May 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 8, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 30, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 29, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Apr 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 13, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 13.21% | 200,000 |
| Apr 10, 2026 | 0.31 | 0.54 | 0.25 | 0.53 | 0.53 | 24.71% | 1,500,000 |
| Apr 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 6.25% | - |
| Apr 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | - |
| Mar 31, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | - |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.00% | - |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 200,000 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | - |