Goldstream Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.000 | 5.090 | 5.000 | 5.020 | 5.020 | 54,280 |
| 2025-10-30 | 5.310 | 5.310 | 5.050 | 5.230 | 5.230 | 234,000 |
| 2025-10-28 | 5.700 | 5.700 | 5.200 | 5.400 | 5.400 | 168,000 |
| 2025-10-27 | 5.740 | 5.970 | 5.700 | 5.700 | 5.700 | 195,000 |
| 2025-10-24 | 6.120 | 6.120 | 5.740 | 5.740 | 5.740 | 89,000 |
| 2025-10-23 | 6.120 | 6.200 | 6.110 | 6.140 | 6.140 | 57,000 |
| 2025-10-22 | 5.800 | 6.260 | 5.800 | 6.200 | 6.200 | 94,000 |
| 2025-10-21 | 6.250 | 6.280 | 6.010 | 6.010 | 6.010 | 172,000 |
| 2025-10-20 | 6.560 | 6.630 | 6.290 | 6.300 | 6.300 | 53,000 |
| 2025-10-17 | 6.480 | 6.600 | 6.130 | 6.530 | 6.530 | 167,000 |
| 2025-10-16 | 6.250 | 6.690 | 6.200 | 6.480 | 6.480 | 150,000 |
| 2025-10-15 | 6.100 | 6.690 | 6.100 | 6.480 | 6.480 | 125,000 |
| 2025-10-14 | 6.490 | 6.490 | 6.100 | 6.100 | 6.100 | 118,000 |
| 2025-10-13 | 6.800 | 6.800 | 6.110 | 6.490 | 6.490 | 225,000 |
| 2025-10-10 | 6.950 | 7.140 | 6.830 | 7.090 | 7.090 | 95,000 |
| 2025-10-09 | 6.800 | 7.190 | 6.650 | 6.950 | 6.950 | 192,000 |
| 2025-10-08 | 7.260 | 7.260 | 6.820 | 6.880 | 6.880 | 291,000 |
| 2025-10-06 | 7.550 | 7.550 | 7.160 | 7.260 | 7.260 | 334,000 |
| 2025-10-03 | 6.790 | 8.290 | 6.770 | 7.550 | 7.550 | 1,399,000 |
| 2025-10-02 | 6.640 | 7.240 | 6.640 | 6.760 | 6.760 | 355,000 |
| 2025-09-30 | 6.680 | 6.700 | 6.470 | 6.640 | 6.640 | 92,000 |
| 2025-09-29 | 6.670 | 6.700 | 6.500 | 6.690 | 6.690 | 102,000 |
| 2025-09-26 | 6.910 | 6.910 | 6.530 | 6.660 | 6.660 | 221,000 |
| 2025-09-25 | 6.880 | 7.000 | 6.700 | 6.910 | 6.910 | 255,400 |
| 2025-09-24 | 7.090 | 7.090 | 6.580 | 6.880 | 6.880 | 217,000 |
| 2025-09-23 | 7.280 | 7.280 | 6.710 | 7.100 | 7.100 | 308,000 |
| 2025-09-22 | 8.050 | 8.050 | 7.180 | 7.270 | 7.270 | 248,000 |
| 2025-09-19 | 8.300 | 8.300 | 7.660 | 7.700 | 7.700 | 270,800 |
| 2025-09-18 | 8.410 | 8.410 | 7.960 | 8.040 | 8.040 | 267,000 |
| 2025-09-17 | 8.280 | 8.470 | 8.130 | 8.410 | 8.410 | 283,580 |
| 2025-09-16 | 8.500 | 8.500 | 7.960 | 8.130 | 8.130 | 457,000 |
| 2025-09-15 | 8.780 | 8.780 | 8.500 | 8.500 | 8.500 | 319,590 |
| 2025-09-12 | 8.850 | 9.200 | 8.850 | 8.940 | 8.940 | 227,600 |
| 2025-09-11 | 9.300 | 9.300 | 8.800 | 8.870 | 8.870 | 165,700 |
| 2025-09-10 | 8.860 | 9.000 | 8.780 | 8.850 | 8.850 | 250,000 |
| 2025-09-09 | 8.900 | 9.360 | 8.600 | 9.180 | 9.180 | 420,200 |
| 2025-09-08 | 9.310 | 9.400 | 9.130 | 9.160 | 9.160 | 50,000 |
| 2025-09-05 | 9.430 | 9.440 | 9.200 | 9.310 | 9.310 | 145,000 |
| 2025-09-04 | 9.550 | 9.550 | 8.960 | 9.160 | 9.160 | 486,010 |
| 2025-09-03 | 8.980 | 9.710 | 8.980 | 9.550 | 9.550 | 642,800 |
| 2025-09-02 | 9.370 | 9.370 | 8.950 | 8.970 | 8.970 | 484,500 |
| 2025-09-01 | 9.350 | 9.660 | 9.100 | 9.370 | 9.370 | 377,000 |
| 2025-08-29 | 9.800 | 10.380 | 9.350 | 9.350 | 9.350 | 871,000 |
| 2025-08-28 | 9.540 | 9.790 | 9.250 | 9.670 | 9.670 | 365,200 |
| 2025-08-27 | 9.650 | 9.950 | 9.650 | 9.670 | 9.670 | 136,000 |
| 2025-08-26 | 9.650 | 9.690 | 9.560 | 9.590 | 9.590 | 168,600 |
| 2025-08-25 | 9.860 | 10.020 | 9.600 | 9.650 | 9.650 | 478,200 |
| 2025-08-22 | 9.860 | 9.880 | 9.800 | 9.860 | 9.860 | 119,000 |
| 2025-08-21 | 9.930 | 10.150 | 9.900 | 9.900 | 9.900 | 231,400 |
| 2025-08-20 | 9.780 | 9.870 | 9.700 | 9.760 | 9.760 | 145,668 |
| 2025-08-19 | 9.960 | 10.170 | 9.700 | 9.770 | 9.770 | 317,000 |
| 2025-08-18 | 9.990 | 9.990 | 9.550 | 9.920 | 9.920 | 546,000 |
| 2025-08-15 | 10.010 | 10.020 | 9.610 | 9.990 | 9.990 | 339,500 |
| 2025-08-14 | 10.190 | 10.800 | 10.000 | 10.000 | 10.000 | 831,000 |
| 2025-08-13 | 10.100 | 10.200 | 9.890 | 10.060 | 10.060 | 464,600 |
| 2025-08-12 | 10.180 | 10.210 | 9.840 | 10.100 | 10.100 | 611,600 |
| 2025-08-11 | 10.050 | 10.600 | 9.780 | 10.180 | 10.180 | 861,600 |
| 2025-08-08 | 8.880 | 10.330 | 8.880 | 10.050 | 10.050 | 2,204,200 |
| 2025-08-07 | 9.020 | 9.390 | 8.850 | 8.880 | 8.880 | 299,400 |
| 2025-08-06 | 9.100 | 9.150 | 8.850 | 9.000 | 9.000 | 200,000 |
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.