Goldstream Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.260 | 3.260 | 3.060 | 3.140 | 3.140 | 38,000 |
| 2026-01-27 | 3.320 | 3.320 | 3.250 | 3.260 | 3.260 | 30,000 |
| 2026-01-26 | 3.400 | 3.400 | 3.300 | 3.320 | 3.320 | 38,000 |
| 2026-01-23 | 3.490 | 3.490 | 3.420 | 3.420 | 3.420 | 29,000 |
| 2026-01-22 | 3.550 | 3.560 | 3.480 | 3.480 | 3.480 | 20,000 |
| 2026-01-21 | 3.550 | 3.550 | 3.350 | 3.550 | 3.550 | 43,000 |
| 2026-01-20 | 3.640 | 3.720 | 3.400 | 3.450 | 3.450 | 104,000 |
| 2026-01-19 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 30,000 |
| 2026-01-16 | 3.370 | 3.540 | 3.330 | 3.460 | 3.460 | 66,000 |
| 2026-01-15 | 3.610 | 3.700 | 3.310 | 3.370 | 3.370 | 148,000 |
| 2026-01-14 | 3.200 | 3.710 | 3.200 | 3.600 | 3.600 | 417,600 |
| 2026-01-13 | 3.220 | 3.230 | 3.210 | 3.210 | 3.210 | 40,000 |
| 2026-01-12 | 3.060 | 3.280 | 3.060 | 3.220 | 3.220 | 82,000 |
| 2026-01-09 | 3.050 | 3.190 | 3.040 | 3.070 | 3.070 | 61,000 |
| 2026-01-08 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 17,000 |
| 2026-01-07 | 3.190 | 3.190 | 3.000 | 3.080 | 3.080 | 82,000 |
| 2026-01-06 | 3.010 | 3.400 | 3.010 | 3.190 | 3.190 | 263,000 |
| 2026-01-05 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 35,000 |
| 2026-01-02 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 67,000 |
| 2025-12-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 12,000 |
| 2025-12-30 | 2.940 | 3.190 | 2.940 | 3.080 | 3.080 | 125,000 |
| 2025-12-29 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 43,000 |
| 2025-12-24 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 3,000 |
| 2025-12-23 | 2.790 | 2.920 | 2.750 | 2.900 | 2.900 | 96,400 |
| 2025-12-22 | 3.070 | 3.070 | 2.790 | 2.790 | 2.790 | 169,000 |
| 2025-12-19 | 3.070 | 3.080 | 3.070 | 3.070 | 3.070 | 61,000 |
| 2025-12-18 | 3.000 | 3.020 | 2.960 | 3.010 | 3.010 | 25,000 |
| 2025-12-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13,000 |
| 2025-12-16 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 36,000 |
| 2025-12-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-12-12 | 2.970 | 3.330 | 2.970 | 3.100 | 3.100 | 138,000 |
| 2025-12-11 | 3.050 | 3.050 | 2.940 | 2.940 | 2.940 | 66,000 |
| 2025-12-10 | 3.200 | 3.200 | 3.050 | 3.060 | 3.060 | 29,200 |
| 2025-12-09 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 35,000 |
| 2025-12-08 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2025-12-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-04 | 3.420 | 3.560 | 3.420 | 3.520 | 3.520 | 25,000 |
| 2025-12-03 | 3.520 | 3.520 | 3.400 | 3.410 | 3.410 | 7,000 |
| 2025-12-02 | 3.470 | 3.520 | 3.460 | 3.520 | 3.520 | 22,000 |
| 2025-12-01 | 3.350 | 3.470 | 3.300 | 3.470 | 3.470 | 51,000 |
| 2025-11-28 | 3.340 | 3.370 | 3.320 | 3.370 | 3.370 | 17,000 |
| 2025-11-27 | 3.150 | 3.350 | 3.150 | 3.340 | 3.340 | 87,000 |
| 2025-11-26 | 3.300 | 3.300 | 3.160 | 3.240 | 3.240 | 86,000 |
| 2025-11-25 | 3.570 | 3.570 | 3.270 | 3.340 | 3.340 | 423,460 |
| 2025-11-24 | 3.750 | 3.750 | 3.580 | 3.580 | 3.580 | 146,000 |
| 2025-11-21 | 3.850 | 3.850 | 3.700 | 3.730 | 3.730 | 134,000 |
| 2025-11-20 | 3.950 | 4.040 | 3.920 | 3.930 | 3.930 | 52,000 |
| 2025-11-19 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 22,600 |
| 2025-11-18 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 106,000 |
| 2025-11-17 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 54,000 |
| 2025-11-14 | 4.200 | 4.210 | 4.160 | 4.190 | 4.190 | 121,000 |
| 2025-11-13 | 4.390 | 4.390 | 4.200 | 4.220 | 4.220 | 55,600 |
| 2025-11-12 | 4.940 | 4.940 | 4.200 | 4.390 | 4.390 | 529,200 |
| 2025-11-11 | 3.900 | 5.500 | 3.900 | 4.960 | 4.960 | 1,364,000 |
| 2025-11-10 | 3.810 | 3.960 | 3.800 | 3.900 | 3.900 | 72,000 |
| 2025-11-07 | 4.000 | 4.150 | 3.800 | 3.980 | 3.980 | 112,000 |
| 2025-11-06 | 4.140 | 4.150 | 3.780 | 3.950 | 3.950 | 405,200 |
| 2025-11-05 | 4.500 | 4.500 | 4.020 | 4.140 | 4.140 | 192,000 |
| 2025-11-04 | 4.900 | 4.910 | 4.400 | 4.500 | 4.500 | 474,450 |
| 2025-11-03 | 5.300 | 5.300 | 4.980 | 5.080 | 5.080 | 72,000 |
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.