Goldstream Investment Limited (HKG:1328)
Hong Kong · Delayed Price · Currency is HKD 5.13
-0.16 (-3.02%)
Jun 2, 2026, 3:58 PM HKT
Goldstream Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.26 | 5.26 | 5.13 | 5.13 | 5.13 | -3.02% | 96,800 |
| Jun 1, 2026 | 5.13 | 5.48 | 5.12 | 5.29 | 5.29 | -1.12% | 103,000 |
| May 29, 2026 | 4.99 | 5.80 | 4.99 | 5.35 | 5.35 | 7.21% | 225,000 |
| May 28, 2026 | 4.92 | 5.10 | 4.90 | 4.99 | 4.99 | -0.20% | 145,000 |
| May 27, 2026 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 27,000 |
| May 26, 2026 | 4.74 | 4.98 | 4.72 | 4.98 | 4.98 | 3.32% | 73,000 |
| May 22, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 0.42% | 89,000 |
| May 21, 2026 | 4.90 | 5.30 | 4.67 | 4.80 | 4.80 | -3.61% | 148,000 |
| May 20, 2026 | 4.80 | 4.98 | 4.79 | 4.98 | 4.98 | 3.75% | 38,000 |
| May 19, 2026 | 4.75 | 4.80 | 4.63 | 4.80 | 4.80 | - | 119,000 |
| May 18, 2026 | 5.02 | 5.11 | 4.61 | 4.80 | 4.80 | -8.05% | 111,000 |
| May 15, 2026 | 5.72 | 5.72 | 5.22 | 5.22 | 5.22 | -8.74% | 50,000 |
| May 14, 2026 | 5.90 | 5.90 | 5.72 | 5.72 | 5.72 | -3.05% | 48,000 |
| May 13, 2026 | 6.01 | 6.02 | 5.90 | 5.90 | 5.90 | -1.17% | 149,800 |
| May 12, 2026 | 6.10 | 6.28 | 5.96 | 5.97 | 5.97 | -0.50% | 263,400 |
| May 11, 2026 | 5.20 | 6.20 | 5.20 | 6.00 | 6.00 | 15.38% | 518,800 |
| May 8, 2026 | 5.00 | 5.20 | 4.88 | 5.20 | 5.20 | 3.38% | 182,000 |
| May 7, 2026 | 5.00 | 5.16 | 5.00 | 5.03 | 5.03 | 0.40% | 129,000 |
| May 6, 2026 | 5.15 | 5.15 | 4.98 | 5.01 | 5.01 | -2.72% | 131,000 |
| May 5, 2026 | 5.08 | 5.16 | 4.90 | 5.15 | 5.15 | -0.77% | 250,000 |
| May 4, 2026 | 4.60 | 5.68 | 4.60 | 5.19 | 5.19 | 17.95% | 984,000 |
| Apr 30, 2026 | 4.28 | 4.43 | 4.12 | 4.40 | 4.40 | 4.02% | 88,000 |
| Apr 29, 2026 | 4.10 | 4.23 | 4.07 | 4.23 | 4.23 | 3.17% | 150,000 |
| Apr 28, 2026 | 4.33 | 4.33 | 4.04 | 4.10 | 4.10 | -5.31% | 74,000 |
| Apr 27, 2026 | 3.84 | 4.62 | 3.84 | 4.33 | 4.33 | 10.18% | 281,000 |
| Apr 24, 2026 | 4.40 | 4.40 | 3.67 | 3.93 | 3.93 | -10.68% | 425,000 |
| Apr 23, 2026 | 3.42 | 5.20 | 3.42 | 4.40 | 4.40 | 28.65% | 1,577,400 |
| Apr 22, 2026 | 3.33 | 3.37 | 3.23 | 3.42 | 3.42 | 2.70% | 109,000 |
| Apr 21, 2026 | 3.21 | 3.35 | 3.17 | 3.33 | 3.33 | 3.74% | 88,000 |
| Apr 20, 2026 | 3.18 | 3.21 | 3.15 | 3.21 | 3.21 | - | 31,000 |
| Apr 17, 2026 | 3.25 | 3.30 | 2.97 | 3.21 | 3.21 | -1.23% | 178,000 |
| Apr 16, 2026 | 3.18 | 3.25 | 3.05 | 3.25 | 3.25 | 2.20% | 58,800 |
| Apr 15, 2026 | 3.11 | 3.21 | 3.11 | 3.18 | 3.18 | 1.60% | 112,000 |
| Apr 14, 2026 | 3.01 | 3.13 | 2.93 | 3.13 | 3.13 | 0.64% | 190,000 |
| Apr 13, 2026 | 3.02 | 3.10 | 2.97 | 3.11 | 3.11 | 0.32% | 178,000 |
| Apr 10, 2026 | 2.97 | 3.73 | 2.95 | 3.10 | 3.10 | 4.03% | 234,000 |
| Apr 9, 2026 | 2.83 | 2.98 | 2.83 | 2.98 | 2.98 | 6.43% | 183,000 |
| Apr 8, 2026 | 2.94 | 3.10 | 2.80 | 2.80 | 2.80 | -4.76% | 175,000 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.88 | 2.94 | 2.94 | -0.34% | 30,000 |
| Apr 1, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.43% | 123,000 |
| Mar 31, 2026 | 2.88 | 2.93 | 2.87 | 2.88 | 2.88 | 7.46% | 23,000 |
| Mar 30, 2026 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -1.11% | 23,000 |
| Mar 27, 2026 | 2.85 | 2.85 | 2.70 | 2.71 | 2.71 | -5.24% | 6,000 |
| Mar 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 9,000 |
| Mar 25, 2026 | 2.83 | 2.86 | 2.82 | 2.86 | 2.86 | - | 31,000 |
| Mar 24, 2026 | 2.71 | 2.94 | 2.71 | 2.86 | 2.86 | 5.93% | 9,000 |
| Mar 23, 2026 | 3.00 | 3.00 | 2.63 | 2.70 | 2.70 | -11.18% | 82,400 |
| Mar 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 52,000 |
| Mar 19, 2026 | 3.13 | 3.13 | 3.00 | 3.10 | 3.10 | -1.59% | 12,800 |
| Mar 18, 2026 | 3.11 | 3.16 | 3.00 | 3.15 | 3.15 | -0.32% | 52,000 |