Goldstream Investment Limited (HKG:1328)
Hong Kong · Delayed Price · Currency is HKD 3.330
+0.120 (3.74%)
Apr 21, 2026, 4:08 PM HKT
Goldstream Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | - | 0.31% | 41,000 |
| 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 |
| Mar 17, 2026 | 3.01 | 3.22 | 3.01 | 3.16 | 3.16 | 2.27% | 147,400 |
| Mar 16, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.64% | 24,000 |
| Mar 13, 2026 | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | -1.94% | 9,000 |
| Mar 12, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -0.64% | 23,000 |
| Mar 11, 2026 | 3.16 | 3.32 | 3.10 | 3.12 | 3.12 | 1.96% | 176,000 |
| Mar 10, 2026 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -3.16% | 29,000 |
| Mar 9, 2026 | 3.06 | 3.17 | 3.06 | 3.16 | 3.16 | -0.32% | 68,000 |
| 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 |