Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	45.000	46.100	45.000	45.400	41.278	1,718,500
2024-05-14	45.900	47.950	45.550	46.000	41.823	1,061,900
2024-05-13	45.900	46.500	45.350	45.800	41.641	966,200
2024-05-10	47.250	47.650	44.700	45.950	41.778	1,274,900
2024-05-09	46.950	47.300	46.300	47.100	42.823	1,539,600
2024-05-08	47.900	48.250	46.350	47.050	42.778	490,400
2024-05-07	48.200	48.300	47.550	47.950	43.596	354,800
2024-05-06	46.900	48.900	46.900	47.800	43.460	1,861,000
2024-05-03	44.850	49.900	44.850	47.300	43.005	221,000
2024-05-02	46.950	47.500	46.200	47.200	42.914	228,500
2024-04-30	46.950	46.950	45.600	46.650	42.414	669,300
2024-04-29	45.700	47.200	45.200	46.500	42.278	1,009,800
2024-04-26	44.500	45.600	44.200	45.500	41.369	1,286,300
2024-04-25	43.800	45.450	43.200	45.100	41.005	893,496
2024-04-24	43.600	44.200	42.900	43.800	39.823	599,812
2024-04-23	42.600	44.150	42.050	43.500	39.550	961,800
2024-04-22	42.000	43.550	41.750	42.600	38.732	790,500
2024-04-19	42.550	42.550	41.000	42.000	38.186	401,498
2024-04-18	42.500	43.150	40.600	42.450	38.595	611,400
2024-04-17	40.000	41.800	40.000	41.600	37.823	737,600
2024-04-16	40.950	41.100	39.650	39.950	36.322	559,100
2024-04-15	42.050	42.350	40.550	41.000	37.277	941,300
2024-04-12	42.600	43.200	41.650	42.350	38.505	709,600
2024-04-11	43.200	43.400	42.050	43.300	39.368	547,300
2024-04-10	43.900	44.600	43.300	43.400	39.459	370,500
2024-04-09	44.100	44.750	43.650	44.600	40.550	248,400
2024-04-08	43.650	44.300	42.950	43.700	39.732	230,800
2024-04-05	44.100	44.100	41.850	42.200	38.368	204,100
2024-04-03	42.800	44.800	42.200	44.050	40.050	824,820
2024-04-02	43.600	45.350	42.050	42.400	38.550	1,408,000
2024-03-28	49.400	49.400	42.500	43.600	39.641	4,171,185
2024-03-27	44.500	46.500	44.500	46.200	42.005	2,124,600
2024-03-26	45.700	45.700	44.050	44.500	40.459	461,800
2024-03-25	45.100	46.000	45.000	45.150	41.050	387,200
2024-03-22	45.600	46.050	44.100	45.400	41.278	715,000
2024-03-21	45.900	46.900	45.650	45.800	41.641	640,500
2024-03-20	43.700	46.450	43.550	45.900	41.732	1,308,700
2024-03-19	43.550	44.200	42.800	43.350	39.414	794,300
2024-03-18	44.400	44.500	43.150	43.950	39.959	792,900
2024-03-15	44.200	45.300	43.600	43.800	39.823	2,541,792
2024-03-14	45.100	46.000	43.350	44.850	40.778	1,285,600
2024-03-13	45.900	45.950	44.950	45.500	41.369	576,900
2024-03-12	45.000	46.500	44.200	45.350	41.232	1,131,000
2024-03-11	40.900	45.200	40.900	44.800	40.732	1,112,300
2024-03-08	43.750	45.250	43.750	44.400	40.368	759,800
2024-03-07	44.000	45.350	43.250	44.000	40.005	1,084,800
2024-03-06	42.500	44.350	42.000	44.150	40.141	411,400
2024-03-05	42.100	42.800	41.800	42.400	38.550	1,050,700
2024-03-04	42.600	43.500	42.150	42.750	38.868	943,700
2024-03-01	43.250	43.800	42.350	42.900	39.005	379,100
2024-02-29	42.800	43.600	42.350	43.050	39.141	1,049,900
2024-02-28	44.450	45.400	42.550	42.800	38.914	404,600
2024-02-27	43.600	44.450	42.900	44.050	40.050	482,400
2024-02-26	43.450	44.350	42.000	43.500	39.550	1,154,234
2024-02-23	43.750	43.900	42.500	43.450	39.505	493,100
2024-02-22	44.400	44.500	43.550	43.750	39.777	746,800
2024-02-21	44.000	45.450	43.350	44.200	40.187	1,467,400
2024-02-20	41.100	43.800	41.100	43.500	39.550	1,043,000
2024-02-19	42.200	42.500	41.050	42.300	38.459	890,600
2024-02-16	38.900	42.400	37.850	42.200	38.368	399,500

← NewerPage 11 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.