Goldstream Investment Limited (HKG:1328)
Hong Kong · Delayed Price · Currency is HKD 3.780
-0.080 (-2.07%)
Aug 4, 2026, 3:32 PM HKT
Goldstream Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -3.02% | 35,000 |
| Jul 31, 2026 | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | 4.74% | 106,000 |
| Jul 30, 2026 | 3.95 | 3.95 | 3.74 | 3.80 | 3.80 | -5.00% | 142,000 |
| Jul 29, 2026 | 4.05 | 4.09 | 3.92 | 4.00 | 4.00 | -1.23% | 152,000 |
| Jul 28, 2026 | 4.32 | 4.32 | 4.04 | 4.05 | 4.05 | -6.03% | 74,000 |
| Jul 27, 2026 | 4.56 | 4.56 | 4.31 | 4.31 | 4.31 | -3.79% | 39,000 |
| Jul 24, 2026 | 4.66 | 4.66 | 4.34 | 4.48 | 4.48 | -0.44% | 74,000 |
| Jul 23, 2026 | 4.24 | 4.66 | 4.23 | 4.50 | 4.50 | 8.70% | 197,000 |
| Jul 22, 2026 | 4.25 | 4.45 | 4.14 | 4.14 | 4.14 | -3.50% | 86,000 |
| Jul 21, 2026 | 4.15 | 4.37 | 4.15 | 4.29 | 4.29 | 4.89% | 134,000 |
| Jul 20, 2026 | 4.06 | 4.29 | 3.96 | 4.09 | 4.09 | 1.74% | 187,000 |
| Jul 17, 2026 | 4.12 | 4.12 | 3.92 | 4.02 | 4.02 | -3.60% | 36,000 |
| Jul 16, 2026 | 3.85 | 4.18 | 3.84 | 4.17 | 4.17 | 7.47% | 83,000 |
| Jul 15, 2026 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | -3.96% | 68,000 |
| Jul 14, 2026 | 4.12 | 4.15 | 4.04 | 4.04 | 4.04 | -2.65% | 52,000 |
| Jul 13, 2026 | 4.16 | 4.28 | 4.08 | 4.15 | 4.15 | -0.72% | 58,000 |
| Jul 10, 2026 | 4.22 | 4.29 | 4.18 | 4.18 | 4.18 | -3.24% | 14,000 |
| Jul 9, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 2.61% | 32,000 |
| Jul 8, 2026 | 4.48 | 4.48 | 4.21 | 4.21 | 4.21 | -6.44% | 63,000 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.16 | 4.50 | 4.50 | 0.67% | 115,000 |
| Jul 6, 2026 | 4.11 | 4.50 | 4.04 | 4.47 | 4.47 | 2.05% | 347,000 |
| Jul 3, 2026 | 3.95 | 4.38 | 3.90 | 4.38 | 4.38 | 9.50% | 233,000 |
| Jul 2, 2026 | 4.16 | 4.19 | 4.00 | 4.00 | 4.00 | -4.53% | 64,000 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.19 | 4.19 | 4.19 | -4.77% | 36,000 |
| Jun 29, 2026 | 4.36 | 4.50 | 4.20 | 4.40 | 4.40 | 0.92% | 111,000 |
| Jun 26, 2026 | 4.10 | 4.40 | 3.96 | 4.36 | 4.36 | 5.57% | 102,000 |
| Jun 25, 2026 | 4.00 | 4.13 | 3.90 | 4.13 | 4.13 | 0.49% | 93,000 |
| Jun 24, 2026 | 4.07 | 4.12 | 4.00 | 4.11 | 4.11 | -1.91% | 66,200 |
| Jun 23, 2026 | 4.25 | 4.25 | 4.05 | 4.19 | 4.19 | -1.41% | 30,000 |
| Jun 22, 2026 | 4.26 | 4.26 | 4.06 | 4.25 | 4.25 | -0.70% | 67,000 |
| Jun 18, 2026 | 4.37 | 4.37 | 4.16 | 4.28 | 4.28 | -2.06% | 31,000 |
| Jun 17, 2026 | 4.41 | 4.42 | 4.25 | 4.37 | 4.37 | -1.13% | 41,000 |
| Jun 16, 2026 | 4.46 | 4.46 | 4.15 | 4.42 | 4.42 | -1.12% | 79,000 |
| Jun 15, 2026 | 4.76 | 4.77 | 4.48 | 4.47 | 4.47 | -4.49% | 78,000 |
| Jun 12, 2026 | 4.71 | 5.00 | 4.67 | 4.68 | 4.68 | 1.52% | 106,000 |
| Jun 11, 2026 | 4.73 | 4.73 | 4.57 | 4.61 | 4.61 | -2.74% | 56,000 |
| Jun 10, 2026 | 4.88 | 4.88 | 4.72 | 4.74 | 4.74 | -3.85% | 90,000 |
| Jun 9, 2026 | 5.02 | 5.02 | 4.92 | 4.93 | 4.93 | -2.18% | 44,000 |
| Jun 8, 2026 | 4.89 | 5.24 | 4.83 | 5.04 | 5.04 | 3.07% | 197,800 |
| Jun 5, 2026 | 4.82 | 5.34 | 4.80 | 4.89 | 4.89 | 1.45% | 94,000 |
| Jun 4, 2026 | 4.85 | 4.85 | 4.50 | 4.82 | 4.82 | -0.82% | 123,000 |
| Jun 3, 2026 | 5.06 | 5.10 | 4.83 | 4.86 | 4.86 | -5.26% | 186,000 |
| 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 |