Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.320	27.400	26.320	27.140	27.140	550,000
2026-10-22	26.900	26.920	26.420	26.820	26.820	461,700
2026-10-21	26.900	27.420	26.800	26.940	26.940	343,855
2026-10-20	26.420	27.320	26.300	26.780	26.780	818,864
2026-10-16	26.980	27.180	26.320	26.480	26.480	543,400
2026-10-15	27.200	27.860	26.200	26.500	26.500	1,472,800
2026-10-14	27.200	27.440	26.940	27.160	27.160	523,400
2026-10-13	26.780	27.500	26.780	27.200	27.200	453,300
2026-10-12	26.920	27.540	26.620	27.480	27.480	553,400
2026-10-09	26.400	26.800	26.120	26.740	26.740	174,300
2026-10-08	26.820	26.900	26.280	26.520	26.520	315,200
2026-10-07	26.620	26.720	26.380	26.420	26.420	171,800
2026-10-06	26.040	26.460	25.780	26.300	26.300	189,300
2026-10-05	25.780	26.040	25.640	25.740	25.740	160,900
2026-10-02	26.560	26.560	25.740	26.140	26.140	245,800
2026-09-30	26.980	27.020	26.500	26.920	26.920	339,500
2026-09-29	26.900	27.700	26.900	27.680	26.530	327,300
2026-09-28	27.240	27.680	27.240	27.460	26.319	334,100
2026-09-25	27.660	27.660	26.900	27.240	26.108	163,400
2026-09-24	27.460	27.700	27.220	27.660	26.511	468,500
2026-09-23	27.880	27.880	27.140	27.560	26.415	478,200
2026-09-22	27.680	27.740	27.140	27.480	26.338	433,200
2026-09-21	27.300	27.800	27.060	27.600	26.453	502,700
2026-09-18	27.040	27.300	26.980	27.060	25.936	917,268
2026-09-17	26.800	27.120	26.760	27.060	25.936	166,600
2026-09-16	26.960	27.080	26.500	27.080	25.955	250,500
2026-09-15	27.040	27.300	26.920	27.080	25.955	315,200
2026-09-14	26.480	27.200	26.300	27.060	25.936	847,800
2026-09-11	26.820	27.000	26.420	26.540	25.437	606,100
2026-09-10	27.020	27.200	26.580	27.000	25.878	543,400
2026-09-09	26.780	27.360	26.460	26.920	25.802	291,600
2026-09-08	27.060	27.200	26.600	26.780	25.667	363,810
2026-09-07	27.560	27.560	26.900	26.980	25.859	413,000
2026-09-04	27.500	27.880	27.300	27.560	26.415	845,300
2026-09-03	26.860	27.340	26.860	27.260	26.127	585,700
2026-09-02	27.080	27.180	26.720	26.720	25.610	486,600
2026-09-01	27.180	27.440	26.960	27.180	26.051	783,400
2026-08-31	29.300	29.300	26.600	27.180	26.051	2,324,300
2026-08-28	27.000	30.220	26.600	29.100	27.891	3,550,556
2026-08-27	27.240	27.380	26.380	26.880	25.763	406,400
2026-08-26	26.580	27.400	26.420	27.060	25.936	417,400
2026-08-25	27.360	27.360	26.240	26.440	25.342	404,800
2026-08-24	27.040	27.040	26.300	26.580	25.476	342,700
2026-08-21	27.380	27.380	26.660	26.940	25.821	337,200
2026-08-20	27.380	27.780	27.020	27.200	26.070	379,600
2026-08-19	27.100	27.460	26.620	27.080	25.955	577,600
2026-08-18	27.300	27.660	26.800	27.100	25.974	313,500
2026-08-17	26.600	27.400	26.220	27.200	26.070	390,443
2026-08-14	27.020	27.020	26.300	26.480	25.380	1,289,600
2026-08-13	27.380	27.700	26.800	26.880	25.763	974,410
2026-08-12	27.580	27.580	27.060	27.200	26.070	561,500
2026-08-11	28.040	28.460	27.380	27.460	26.319	496,200
2026-08-10	27.680	28.160	27.560	28.040	26.875	354,200
2026-08-07	27.820	27.880	27.480	27.640	26.492	334,900
2026-08-06	28.560	28.800	27.600	27.820	26.664	621,900
2026-08-05	28.660	28.940	28.360	28.720	27.527	535,400
2026-08-04	29.340	29.560	28.540	28.680	27.489	798,100
2026-08-03	29.200	29.620	28.720	29.320	28.102	703,887
2026-07-31	28.920	29.740	28.820	29.420	28.198	1,772,900
2026-07-30	29.160	29.480	28.720	29.200	27.987	526,300

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.1500 HKD
2026-06-24	0.6900 HKD
2025-09-11	0.3500 HKD
2025-06-24	0.4100 HKD
2024-09-05	0.1300 HKD
2023-10-19	0.4100 HKD

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