Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	34.100	35.450	34.100	35.200	32.004	476,700
2024-08-09	34.700	34.900	33.850	34.650	31.504	1,066,640
2024-08-08	34.500	34.500	33.550	34.150	31.049	705,900
2024-08-07	34.700	34.950	33.500	34.500	31.367	1,090,600
2024-08-06	33.600	34.150	32.850	33.950	30.867	1,242,200
2024-08-05	33.250	35.600	32.900	33.250	30.231	1,145,300
2024-08-02	33.550	34.550	33.250	34.300	31.186	1,250,100
2024-08-01	34.950	35.350	33.100	33.750	30.685	1,043,200
2024-07-31	33.550	35.600	32.700	35.100	31.913	1,298,500
2024-07-30	33.750	34.000	33.050	33.300	30.276	795,284
2024-07-29	36.600	36.600	33.550	33.750	30.685	1,607,416
2024-07-26	35.850	36.750	34.750	36.150	32.868	1,654,100
2024-07-25	35.200	35.200	33.350	34.500	31.367	2,067,700
2024-07-24	34.600	35.500	34.600	34.950	31.777	1,309,100
2024-07-23	37.400	37.400	34.350	35.050	31.867	1,621,200
2024-07-22	36.000	37.550	36.000	37.300	33.913	428,200
2024-07-19	38.300	38.300	36.800	37.050	33.686	578,100
2024-07-18	37.150	38.200	37.150	37.750	34.322	647,400
2024-07-17	38.000	38.050	37.500	37.800	34.368	267,200
2024-07-16	37.700	37.950	36.800	37.650	34.231	755,800
2024-07-15	38.900	38.900	36.950	37.700	34.277	612,294
2024-07-12	38.600	39.850	38.150	38.900	35.368	538,200
2024-07-11	36.100	38.100	35.950	38.000	34.550	908,030
2024-07-10	36.300	36.650	35.400	35.650	32.413	367,200
2024-07-09	35.800	36.100	35.050	36.100	32.822	587,770
2024-07-08	37.300	37.400	35.500	35.700	32.458	527,808
2024-07-05	36.600	37.200	36.100	36.800	33.459	433,600
2024-07-04	37.550	37.800	35.850	36.600	33.277	1,450,000
2024-07-03	36.900	38.500	36.850	37.550	34.140	291,600
2024-07-02	37.700	38.000	36.850	37.400	34.004	674,384
2024-06-28	38.200	38.350	36.850	37.500	34.095	1,043,968
2024-06-27	38.600	39.000	37.650	38.000	34.550	1,292,000
2024-06-26	38.050	38.850	37.100	38.600	35.095	900,200
2024-06-25	38.600	39.050	37.750	38.100	34.640	832,044
2024-06-24	39.050	39.050	38.000	38.600	35.095	599,100
2024-06-21	39.200	39.700	38.400	39.250	35.686	655,446
2024-06-20	40.550	40.700	39.000	39.250	35.686	855,800
2024-06-19	40.050	40.800	39.900	40.400	36.732	420,200
2024-06-18	41.800	42.250	40.000	40.200	36.550	906,982
2024-06-17	42.000	42.000	41.100	41.300	37.550	1,046,500
2024-06-14	42.350	42.550	42.050	42.200	38.368	477,160
2024-06-13	40.800	42.750	40.800	42.750	38.868	748,500
2024-06-12	40.500	42.550	40.500	41.800	38.005	422,092
2024-06-11	41.900	42.300	40.950	41.500	37.732	991,200
2024-06-07	41.600	42.500	41.600	42.050	38.232	567,454
2024-06-06	43.200	43.600	41.650	42.200	38.368	1,091,592
2024-06-05	43.750	44.000	43.150	43.250	39.323	415,200
2024-06-04	42.800	44.100	42.700	43.750	39.777	865,100
2024-06-03	42.150	44.050	42.150	42.800	38.914	1,061,300
2024-05-31	41.750	42.850	41.750	42.150	38.323	1,219,600
2024-05-30	42.000	42.200	41.000	41.750	37.959	885,900
2024-05-29	43.000	43.100	41.400	41.650	37.868	617,600
2024-05-28	43.350	43.600	42.850	43.000	39.096	692,300
2024-05-27	42.600	44.000	42.600	43.600	39.641	847,300
2024-05-24	43.050	43.050	41.700	42.550	38.686	1,111,000
2024-05-23	43.900	43.900	42.550	43.250	39.323	853,400
2024-05-22	44.850	45.250	43.800	44.150	40.141	723,800
2024-05-21	45.700	46.050	44.400	44.850	40.778	4,030,415
2024-05-20	44.050	45.750	43.050	45.750	41.596	931,800
2024-05-17	45.500	45.950	43.500	44.100	40.096	1,029,800

← NewerPage 10 of 20 · 1,195 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.