Goldstream Investment Limited (HKG:1328)
Hong Kong
· Delayed Price · Currency is HKD 3.060
-0.100 (-3.16%)
Mar 10, 2026, 2:20 PM HKT
Goldstream Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 18, 2025 | 3.00 | 3.02 | 2.96 | 3.01 | 3.01 | 0.33% | 25,000 |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 13,000 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | -3.23% | 36,000 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 12, 2025 | 2.97 | 3.33 | 2.97 | 3.10 | 3.10 | 5.44% | 138,000 |
| Dec 11, 2025 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -3.92% | 66,000 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.05 | 3.06 | 3.06 | -4.38% | 29,200 |
| Dec 9, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -8.31% | 35,000 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.50 | 3.49 | 3.49 | -0.29% | 1,000 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Dec 4, 2025 | 3.42 | 3.56 | 3.42 | 3.52 | 3.52 | 3.23% | 25,000 |
| Dec 3, 2025 | 3.52 | 3.52 | 3.40 | 3.41 | 3.41 | -3.12% | 7,000 |
| Dec 2, 2025 | 3.47 | 3.52 | 3.46 | 3.52 | 3.52 | 1.44% | 22,000 |
| Dec 1, 2025 | 3.35 | 3.47 | 3.30 | 3.47 | 3.47 | 2.97% | 51,000 |
| Nov 28, 2025 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | 0.90% | 17,000 |
| Nov 27, 2025 | 3.15 | 3.35 | 3.15 | 3.34 | 3.34 | 3.09% | 87,000 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.16 | 3.24 | 3.24 | -2.99% | 86,000 |
| Nov 25, 2025 | 3.57 | 3.57 | 3.27 | 3.34 | 3.34 | -6.70% | 423,460 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.58 | 3.58 | 3.58 | -4.02% | 146,000 |
| Nov 21, 2025 | 3.85 | 3.85 | 3.70 | 3.73 | 3.73 | -5.09% | 134,000 |
| Nov 20, 2025 | 3.95 | 4.04 | 3.92 | 3.93 | 3.93 | 0.26% | 52,000 |
| Nov 19, 2025 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 1.82% | 22,600 |
| Nov 18, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -4.23% | 106,000 |
| Nov 17, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -4.06% | 54,000 |
| Nov 14, 2025 | 4.20 | 4.21 | 4.16 | 4.19 | 4.19 | -0.71% | 121,000 |
| Nov 13, 2025 | 4.39 | 4.39 | 4.20 | 4.22 | 4.22 | -3.87% | 55,600 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.20 | 4.39 | 4.39 | -11.49% | 529,200 |
| Nov 11, 2025 | 3.90 | 5.50 | 3.90 | 4.96 | 4.96 | 27.18% | 1,364,000 |
| Nov 10, 2025 | 3.81 | 3.96 | 3.80 | 3.90 | 3.90 | -2.01% | 72,000 |
| Nov 7, 2025 | 4.00 | 4.15 | 3.80 | 3.98 | 3.98 | 0.76% | 112,000 |
| Nov 6, 2025 | 4.15 | 4.15 | 3.78 | 3.95 | 3.95 | -4.59% | 405,200 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.02 | 4.14 | 4.14 | -8.00% | 192,000 |
| Nov 4, 2025 | 4.90 | 4.91 | 4.40 | 4.50 | 4.50 | -11.42% | 474,450 |
| Nov 3, 2025 | 5.30 | 5.30 | 4.98 | 5.08 | 5.08 | 1.20% | 72,000 |
| Oct 31, 2025 | 5.00 | 5.09 | 5.00 | 5.02 | 5.02 | -4.02% | 54,280 |
| Oct 30, 2025 | 5.31 | 5.31 | 5.05 | 5.23 | 5.23 | -3.15% | 234,000 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.20 | 5.40 | 5.40 | -5.26% | 168,000 |
| Oct 27, 2025 | 5.74 | 5.97 | 5.70 | 5.70 | 5.70 | -0.70% | 195,000 |
| Oct 24, 2025 | 6.12 | 6.12 | 5.74 | 5.74 | 5.74 | -6.51% | 89,000 |
| Oct 23, 2025 | 6.12 | 6.20 | 6.11 | 6.14 | 6.14 | -0.97% | 57,000 |
| Oct 22, 2025 | 5.80 | 6.26 | 5.80 | 6.20 | 6.20 | 3.16% | 94,000 |
| Oct 21, 2025 | 6.25 | 6.28 | 6.01 | 6.01 | 6.01 | -4.60% | 172,000 |
| Oct 20, 2025 | 6.56 | 6.63 | 6.29 | 6.30 | 6.30 | -3.52% | 53,000 |
| Oct 17, 2025 | 6.48 | 6.60 | 6.13 | 6.53 | 6.53 | 0.77% | 167,000 |
| Oct 16, 2025 | 6.25 | 6.69 | 6.20 | 6.48 | 6.48 | - | 150,000 |
| Oct 15, 2025 | 6.10 | 6.69 | 6.10 | 6.48 | 6.48 | 6.23% | 125,000 |
| Oct 14, 2025 | 6.49 | 6.49 | 6.10 | 6.10 | 6.10 | -6.01% | 118,000 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.11 | 6.49 | 6.49 | -8.46% | 225,000 |
| Oct 10, 2025 | 6.95 | 7.14 | 6.83 | 7.09 | 7.09 | 2.01% | 95,000 |