Goldstream Investment Limited (HKG:1328)
Hong Kong · Delayed Price · Currency is HKD 3.170
+0.010 (0.32%)
Mar 6, 2026, 3:48 PM HKT
Goldstream Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | 0.32% | 31,000 |
| Mar 5, 2026 | 2.99 | 3.30 | 2.99 | 3.16 | 3.16 | 10.88% | 225,000 |
| Mar 4, 2026 | 2.87 | 2.87 | 2.75 | 2.85 | 2.85 | -0.70% | 50,000 |
| Mar 3, 2026 | 2.92 | 3.00 | 2.83 | 2.87 | 2.87 | 0.35% | 56,000 |
| Mar 2, 2026 | 3.19 | 3.19 | 2.85 | 2.86 | 2.86 | -10.63% | 96,000 |
| Feb 27, 2026 | 3.40 | 3.40 | 3.04 | 3.20 | 3.20 | -5.88% | 269,000 |
| Feb 26, 2026 | 2.70 | 3.60 | 2.70 | 3.40 | 3.40 | 29.28% | 646,000 |
| Feb 25, 2026 | 2.65 | 2.67 | 2.63 | 2.63 | 2.63 | -1.13% | 77,000 |
| Feb 24, 2026 | 2.74 | 2.74 | 2.62 | 2.66 | 2.66 | -2.92% | 30,000 |
| Feb 23, 2026 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | 4.58% | 49,000 |
| Feb 20, 2026 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.13% | 11,000 |
| Feb 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 3,000 |
| Feb 13, 2026 | 2.74 | 2.74 | 2.63 | 2.65 | 2.65 | -3.28% | 19,000 |
| Feb 12, 2026 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | - | 40,000 |
| Feb 11, 2026 | 2.74 | 2.78 | 2.72 | 2.74 | 2.74 | - | 88,000 |
| Feb 10, 2026 | 2.65 | 2.75 | 2.60 | 2.74 | 2.74 | 3.40% | 63,000 |
| Feb 9, 2026 | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | 1.15% | 13,000 |
| Feb 6, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -3.68% | 29,800 |
| Feb 5, 2026 | 2.92 | 2.92 | 2.72 | 2.72 | 2.72 | -7.80% | 281,000 |
| Feb 4, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.99% | 101,000 |
| Feb 3, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 8,000 |
| Feb 2, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 49,000 |
| Jan 30, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | -2.86% | 85,000 |
| Jan 29, 2026 | 3.11 | 3.13 | 3.11 | 3.15 | 3.15 | 0.32% | 97,000 |
| Jan 28, 2026 | 3.26 | 3.26 | 3.06 | 3.14 | 3.14 | -3.68% | 38,000 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.25 | 3.26 | 3.26 | -1.81% | 30,000 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -2.92% | 38,000 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -1.72% | 29,000 |
| Jan 22, 2026 | 3.55 | 3.56 | 3.48 | 3.48 | 3.48 | -1.97% | 20,000 |
| Jan 21, 2026 | 3.55 | 3.55 | 3.35 | 3.55 | 3.55 | 2.90% | 43,000 |
| Jan 20, 2026 | 3.64 | 3.72 | 3.40 | 3.45 | 3.45 | -4.17% | 104,000 |
| Jan 19, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 4.05% | 30,000 |
| Jan 16, 2026 | 3.37 | 3.54 | 3.33 | 3.46 | 3.46 | 2.67% | 66,000 |
| Jan 15, 2026 | 3.61 | 3.70 | 3.31 | 3.37 | 3.37 | -6.39% | 148,000 |
| Jan 14, 2026 | 3.20 | 3.71 | 3.20 | 3.60 | 3.60 | 12.15% | 417,600 |
| Jan 13, 2026 | 3.22 | 3.23 | 3.21 | 3.21 | 3.21 | -0.31% | 40,000 |
| Jan 12, 2026 | 3.06 | 3.28 | 3.06 | 3.22 | 3.22 | 4.89% | 82,000 |
| Jan 9, 2026 | 3.05 | 3.19 | 3.04 | 3.07 | 3.07 | 0.66% | 61,000 |
| Jan 8, 2026 | 3.09 | 3.09 | 3.06 | 3.05 | 3.05 | -0.97% | 17,000 |
| Jan 7, 2026 | 3.19 | 3.19 | 3.00 | 3.08 | 3.08 | -3.45% | 82,000 |
| Jan 6, 2026 | 3.01 | 3.40 | 3.01 | 3.19 | 3.19 | 5.98% | 263,000 |
| Jan 5, 2026 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -1.31% | 35,000 |
| Jan 2, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | -0.97% | 67,000 |
| Dec 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 12,000 |
| Dec 30, 2025 | 2.94 | 3.19 | 2.94 | 3.08 | 3.08 | 4.76% | 125,000 |
| Dec 29, 2025 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 5.00% | 43,000 |
| Dec 24, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 3,000 |
| Dec 23, 2025 | 2.79 | 2.92 | 2.75 | 2.90 | 2.90 | 3.94% | 96,400 |
| Dec 22, 2025 | 3.07 | 3.07 | 2.79 | 2.79 | 2.79 | -9.12% | 169,000 |
| Dec 19, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | 1.99% | 61,000 |