Goldstream Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.860	9.460	8.800	9.100	9.100	534,000
2025-08-04	9.300	9.700	8.480	8.800	8.800	900,800
2025-08-01	10.420	10.560	9.020	9.300	9.300	1,229,000
2025-07-31	10.800	11.000	10.320	10.420	10.420	605,000
2025-07-30	11.220	12.000	10.760	10.800	10.800	1,100,000
2025-07-29	11.600	12.000	10.960	11.320	11.320	1,705,800
2025-07-28	10.520	11.320	10.520	11.260	11.260	1,540,000
2025-07-25	10.760	11.500	10.100	10.520	10.520	1,799,600
2025-07-24	11.040	11.380	10.620	10.760	10.760	881,600
2025-07-23	11.200	11.740	10.960	11.060	11.060	1,753,340
2025-07-22	11.700	11.700	10.600	10.960	10.960	1,870,600
2025-07-21	12.800	13.100	11.700	11.780	11.780	1,925,340
2025-07-18	13.000	13.300	12.220	12.500	12.500	4,037,934
2025-07-17	13.500	14.120	12.800	12.940	12.940	5,453,500
2025-07-16	11.220	12.980	11.220	12.880	12.880	6,546,700
2025-07-15	13.780	14.500	9.000	11.120	11.120	12,853,773
2025-07-14	10.900	13.040	10.900	12.700	12.700	12,962,090
2025-07-11	7.990	11.020	7.990	10.500	10.500	18,178,414
2025-07-10	6.700	8.600	6.680	7.910	7.910	13,276,748
2025-07-09	12.600	12.600	6.680	7.020	7.020	22,067,040
2025-07-08	2.800	15.000	2.800	12.600	12.600	21,701,155
2025-07-07	1.990	1.990	1.990	1.990	1.990	2,000
2025-07-04	1.990	1.990	1.990	1.990	1.990	2,000
2025-07-03	1.780	2.000	1.780	1.990	1.990	59,200
2025-07-02	1.750	1.750	1.750	1.750	1.750	0
2025-06-30	1.740	1.740	1.740	1.740	1.740	0
2025-06-27	1.710	1.710	1.710	1.710	1.710	0
2025-06-26	1.670	1.680	1.670	1.680	1.680	29,000
2025-06-25	1.520	1.670	1.520	1.670	1.670	5,000
2025-06-24	1.660	1.660	1.600	1.600	1.600	3,600
2025-06-23	1.600	1.600	1.600	1.600	1.600	0
2025-06-20	1.600	1.600	1.600	1.600	1.600	200
2025-06-19	1.510	1.520	1.500	1.520	1.520	83,200
2025-06-18	1.650	1.650	1.650	1.650	1.650	0
2025-06-17	1.650	1.650	1.650	1.650	1.650	2,000
2025-06-16	1.660	1.660	1.660	1.660	1.660	2,000
2025-06-13	1.510	1.510	1.510	1.510	1.510	0
2025-06-12	1.510	1.510	1.510	1.510	1.510	6,000
2025-06-11	1.510	1.510	1.510	1.510	1.510	0
2025-06-10	1.510	1.510	1.510	1.510	1.510	0
2025-06-09	1.510	1.510	1.510	1.510	1.510	0
2025-06-06	1.500	1.500	1.500	1.500	1.500	2,000
2025-06-05	1.500	1.500	1.500	1.500	1.500	0
2025-06-04	1.500	1.500	1.500	1.500	1.500	3,000
2025-06-03	1.570	1.570	1.570	1.570	1.570	0
2025-06-02	1.570	1.570	1.570	1.570	1.570	0
2025-05-30	1.570	1.570	1.570	1.570	1.570	0
2025-05-29	1.570	1.570	1.570	1.570	1.570	0
2025-05-28	1.570	1.570	1.570	1.570	1.570	400
2025-05-27	1.570	1.570	1.570	1.570	1.570	0
2025-05-26	1.570	1.570	1.570	1.570	1.570	10,000
2025-05-23	1.570	1.570	1.570	1.570	1.570	16,000
2025-05-22	1.540	1.540	1.540	1.540	1.540	0
2025-05-21	1.570	1.570	1.530	1.540	1.540	23,000
2025-05-20	1.630	1.630	1.630	1.630	1.630	2,000
2025-05-19	1.670	1.670	1.670	1.670	1.670	1,000
2025-05-16	1.760	1.760	1.760	1.760	1.760	0
2025-05-15	1.800	1.800	1.800	1.800	1.800	400
2025-05-14	1.870	1.870	1.870	1.870	1.870	800
2025-05-13	1.870	1.870	1.870	1.870	1.870	0

← NewerPage 6 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.