Goldstream Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.280	4.430	4.120	4.400	4.400	88,000
2026-04-29	4.100	4.230	4.070	4.230	4.230	150,000
2026-04-28	4.330	4.330	4.040	4.100	4.100	74,000
2026-04-27	3.840	4.620	3.840	4.330	4.330	281,000
2026-04-24	4.400	4.400	3.670	3.930	3.930	425,000
2026-04-23	3.420	5.200	3.420	4.400	4.400	1,577,400
2026-04-22	3.330	3.420	3.230	3.420	3.420	109,000
2026-04-21	3.210	3.350	3.170	3.330	3.330	88,000
2026-04-20	3.180	3.210	3.150	3.210	3.210	31,000
2026-04-17	3.250	3.300	2.970	3.210	3.210	178,000
2026-04-16	3.180	3.250	3.050	3.250	3.250	58,800
2026-04-15	3.110	3.210	3.110	3.180	3.180	112,000
2026-04-14	3.010	3.130	2.930	3.130	3.130	190,000
2026-04-13	3.020	3.110	2.970	3.110	3.110	178,000
2026-04-10	2.970	3.730	2.950	3.100	3.100	234,000
2026-04-09	2.830	2.980	2.830	2.980	2.980	183,000
2026-04-08	2.940	3.100	2.800	2.800	2.800	175,000
2026-04-02	3.000	3.000	2.880	2.940	2.940	30,000
2026-04-01	2.880	2.950	2.880	2.950	2.950	123,000
2026-03-31	2.880	2.930	2.870	2.880	2.880	23,000
2026-03-30	2.710	2.710	2.680	2.680	2.680	23,000
2026-03-27	2.850	2.850	2.700	2.710	2.710	6,000
2026-03-26	2.860	2.860	2.860	2.860	2.860	9,000
2026-03-25	2.830	2.860	2.820	2.860	2.860	31,000
2026-03-24	2.710	2.940	2.710	2.860	2.860	9,000
2026-03-23	3.000	3.000	2.630	2.700	2.700	82,400
2026-03-20	3.040	3.040	3.040	3.040	3.040	52,000
2026-03-19	3.130	3.130	3.000	3.100	3.100	12,800
2026-03-18	3.110	3.160	3.000	3.150	3.150	52,000
2026-03-17	3.010	3.220	3.010	3.160	3.160	147,400
2026-03-16	3.030	3.090	3.030	3.090	3.090	24,000
2026-03-13	3.120	3.120	3.030	3.040	3.040	9,000
2026-03-12	3.200	3.200	3.100	3.100	3.100	23,000
2026-03-11	3.160	3.320	3.100	3.120	3.120	176,000
2026-03-10	3.130	3.130	3.060	3.060	3.060	29,000
2026-03-09	3.060	3.170	3.060	3.160	3.160	68,000
2026-03-06	3.060	3.180	3.060	3.170	3.170	31,000
2026-03-05	2.990	3.300	2.990	3.160	3.160	225,000
2026-03-04	2.870	2.870	2.750	2.850	2.850	50,000
2026-03-03	2.920	3.000	2.830	2.870	2.870	56,000
2026-03-02	3.190	3.190	2.850	2.860	2.860	96,000
2026-02-27	3.400	3.400	3.040	3.200	3.200	269,000
2026-02-26	2.700	3.600	2.700	3.400	3.400	646,000
2026-02-25	2.650	2.670	2.630	2.630	2.630	77,000
2026-02-24	2.740	2.740	2.620	2.660	2.660	30,000
2026-02-23	2.620	2.740	2.620	2.740	2.740	49,000
2026-02-20	2.650	2.650	2.620	2.620	2.620	11,000
2026-02-16	2.650	2.650	2.650	2.650	2.650	3,000
2026-02-13	2.740	2.740	2.630	2.650	2.650	19,000
2026-02-12	2.740	2.740	2.720	2.740	2.740	40,000
2026-02-11	2.740	2.780	2.720	2.740	2.740	88,000
2026-02-10	2.650	2.750	2.600	2.740	2.740	63,000
2026-02-09	2.650	2.670	2.650	2.650	2.650	13,000
2026-02-06	2.700	2.700	2.620	2.620	2.620	29,800
2026-02-05	2.920	2.920	2.720	2.720	2.720	281,000
2026-02-04	3.010	3.010	2.950	2.950	2.950	101,000
2026-02-03	3.020	3.020	3.010	3.010	3.010	8,000
2026-02-02	3.060	3.060	3.020	3.020	3.020	49,000
2026-01-30	3.060	3.070	3.060	3.060	3.060	85,000
2026-01-29	3.110	3.150	3.110	3.150	3.150	97,000

← NewerPage 3 of 5 · 246 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.