Goldstream Investment Limited (HKG:1328)
Hong Kong · Delayed Price · Currency is HKD 3.460
-0.060 (-1.70%)
Sep 14, 2026, 2:16 PM HKT
Goldstream Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -1.70% | 9,000 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.14% | 8,000 |
| Sep 10, 2026 | 3.51 | 3.52 | 3.50 | 3.52 | 3.52 | 0.14% | 14,000 |
| Sep 9, 2026 | 3.52 | 3.52 | 3.42 | 3.51 | 3.51 | 2.33% | 34,000 |
| Sep 8, 2026 | 3.51 | 3.52 | 3.43 | 3.43 | 3.43 | 0.73% | 19,000 |
| Sep 7, 2026 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.54% | 33,000 |
| Sep 4, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -0.28% | 21,000 |
| Sep 3, 2026 | 3.55 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 36,000 |
| Sep 2, 2026 | 3.55 | 3.69 | 3.55 | 3.55 | 3.55 | 0.28% | 13,278 |
| Sep 1, 2026 | 3.79 | 3.79 | 3.54 | 3.54 | 3.54 | -0.56% | 30,000 |
| Aug 31, 2026 | 3.69 | 3.69 | 3.55 | 3.56 | 3.56 | -3.39% | 20,000 |
| Aug 28, 2026 | 3.81 | 3.81 | 3.69 | 3.69 | 3.69 | 0.82% | 12,000 |
| Aug 27, 2026 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -2.01% | 26,000 |
| Aug 26, 2026 | 3.81 | 3.93 | 3.73 | 3.73 | 3.73 | 0.81% | 19,000 |
| Aug 25, 2026 | 3.69 | 3.84 | 3.69 | 3.70 | 3.70 | -3.52% | 21,000 |
| Aug 24, 2026 | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | 0.39% | 13,000 |
| Aug 21, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 0.26% | 18,000 |
| Aug 20, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.26% | 4,000 |
| Aug 19, 2026 | 3.80 | 3.80 | 3.65 | 3.80 | 3.80 | - | 53,000 |
| Aug 18, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | 10,000 |
| Aug 17, 2026 | 3.72 | 3.77 | 3.64 | 3.77 | 3.77 | 1.62% | 79,000 |
| Aug 14, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 0.82% | 32,000 |
| Aug 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 46,000 |
| Aug 12, 2026 | 3.59 | 3.69 | 3.59 | 3.68 | 3.68 | 2.65% | 7,000 |
| Aug 11, 2026 | 3.58 | 3.58 | 3.58 | 3.59 | 3.59 | 0.28% | 1,000 |
| Aug 10, 2026 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | -0.28% | 28,000 |
| Aug 7, 2026 | 3.75 | 3.75 | 3.50 | 3.59 | 3.59 | -5.03% | 129,000 |
| Aug 6, 2026 | 3.86 | 3.82 | 3.68 | 3.78 | 3.78 | -2.20% | 63,000 |
| Aug 5, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 2.12% | 66,000 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -2.07% | 41,000 |
| 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 |