Goldstream Investment Limited (HKG:1328)
Hong Kong
· Delayed Price · Currency is HKD 4.230
+0.130 (3.17%)
Apr 29, 2026, 4:08 PM HKT
Goldstream Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |