Goldstream Investment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.031	0.031	0.031	0.031	1.550	0
2024-02-14	0.031	0.031	0.031	0.031	1.550	0
2024-02-09	0.031	0.031	0.031	0.031	1.550	0
2024-02-08	0.031	0.031	0.031	0.031	1.550	0
2024-02-07	0.032	0.032	0.032	0.032	1.600	0
2024-02-06	0.032	0.032	0.032	0.032	1.600	0
2024-02-05	0.032	0.032	0.032	0.032	1.600	200
2024-02-02	0.029	0.029	0.028	0.029	1.450	1,400
2024-02-01	0.033	0.033	0.033	0.033	1.650	0
2024-01-31	0.033	0.033	0.033	0.033	1.650	0
2024-01-30	0.033	0.033	0.033	0.033	1.650	0
2024-01-29	0.035	0.035	0.028	0.033	1.650	34,200
2024-01-26	0.032	0.032	0.032	0.032	1.600	0
2024-01-25	0.032	0.032	0.032	0.032	1.600	0
2024-01-24	0.032	0.032	0.032	0.032	1.600	0
2024-01-23	0.032	0.032	0.032	0.032	1.600	0
2024-01-22	0.032	0.032	0.032	0.032	1.600	0
2024-01-19	0.032	0.032	0.032	0.032	1.600	0
2024-01-18	0.032	0.032	0.032	0.032	1.600	0
2024-01-17	0.032	0.032	0.032	0.032	1.600	400
2024-01-16	0.035	0.035	0.035	0.035	1.750	0
2024-01-15	0.035	0.035	0.035	0.035	1.750	0
2024-01-12	0.035	0.035	0.035	0.035	1.750	0
2024-01-11	0.035	0.035	0.035	0.035	1.750	0
2024-01-10	0.035	0.035	0.035	0.035	1.750	0
2024-01-09	0.035	0.035	0.035	0.035	1.750	0
2024-01-08	0.035	0.035	0.035	0.035	1.750	0
2024-01-05	0.035	0.035	0.035	0.035	1.750	0
2024-01-04	0.035	0.035	0.035	0.035	1.750	0
2024-01-03	0.035	0.035	0.035	0.035	1.750	0
2024-01-02	0.035	0.035	0.035	0.035	1.750	0
2023-12-29	0.035	0.036	0.035	0.035	1.750	49,000
2023-12-28	0.038	0.038	0.038	0.038	1.900	0
2023-12-27	0.029	0.037	0.029	0.037	1.850	11,200
2023-12-22	0.035	0.035	0.035	0.035	1.750	0
2023-12-21	0.038	0.038	0.035	0.035	1.750	47,800
2023-12-20	0.035	0.035	0.035	0.035	1.750	0
2023-12-19	0.035	0.035	0.035	0.035	1.750	4,000
2023-12-18	0.038	0.038	0.038	0.038	1.900	0
2023-12-15	0.038	0.038	0.038	0.038	1.900	0
2023-12-14	0.038	0.038	0.038	0.038	1.900	0
2023-12-13	0.038	0.038	0.038	0.038	1.900	0
2023-12-12	0.038	0.038	0.038	0.038	1.900	0
2023-12-11	0.038	0.038	0.038	0.038	1.900	0
2023-12-08	0.038	0.038	0.038	0.038	1.900	0
2023-12-07	0.038	0.038	0.038	0.038	1.900	0
2023-12-06	0.038	0.038	0.038	0.038	1.900	0
2023-12-05	0.038	0.038	0.038	0.038	1.900	0
2023-12-04	0.038	0.038	0.038	0.038	1.900	0
2023-12-01	0.038	0.038	0.038	0.038	1.900	200
2023-11-30	0.034	0.034	0.034	0.034	1.700	200
2023-11-29	0.031	0.032	0.031	0.032	1.600	12,800
2023-11-28	0.031	0.031	0.031	0.031	1.550	0
2023-11-27	0.031	0.031	0.031	0.031	1.550	8,800
2023-11-24	0.030	0.030	0.030	0.030	1.500	0
2023-11-23	0.029	0.030	0.029	0.030	1.500	5,200
2023-11-22	0.029	0.029	0.028	0.028	1.400	400
2023-11-21	0.030	0.032	0.028	0.031	1.550	13,600
2023-11-20	0.031	0.032	0.029	0.031	1.550	11,800
2023-11-17	0.031	0.031	0.031	0.031	1.550	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.