Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	37.700	38.750	37.600	38.500	35.004	123,300
2024-02-14	38.050	38.400	36.700	38.050	34.595	131,600
2024-02-09	37.000	38.600	35.000	38.050	34.595	70,200
2024-02-08	39.550	40.200	38.700	38.750	35.231	688,700
2024-02-07	39.800	41.400	39.350	39.700	36.095	1,058,900
2024-02-06	37.100	40.100	36.150	39.500	35.913	1,496,800
2024-02-05	35.000	37.750	34.950	36.400	33.095	1,369,400
2024-02-02	37.050	37.550	34.950	35.500	32.277	1,881,190
2024-02-01	37.900	38.750	36.350	36.700	33.368	1,211,068
2024-01-31	40.050	40.050	37.300	37.900	34.459	1,358,006
2024-01-30	41.500	41.850	39.550	39.850	36.232	1,278,000
2024-01-29	44.900	45.550	40.000	41.650	37.868	871,900
2024-01-26	44.050	45.000	42.500	44.900	40.823	1,551,200
2024-01-25	43.250	44.200	41.400	44.050	40.050	1,204,100
2024-01-24	42.500	43.350	41.550	42.800	38.914	1,267,700
2024-01-23	38.900	42.800	38.900	41.500	37.732	2,024,738
2024-01-22	44.400	44.400	39.600	40.900	37.186	1,575,600
2024-01-19	45.000	45.950	42.400	43.350	39.414	1,221,000
2024-01-18	44.200	44.750	42.350	44.450	40.414	1,203,800
2024-01-17	45.550	45.700	44.050	44.750	40.687	1,056,688
2024-01-16	46.650	47.300	45.750	46.050	41.869	349,100
2024-01-15	45.900	47.500	45.100	46.650	42.414	440,200
2024-01-12	45.600	45.950	45.300	45.750	41.596	309,600
2024-01-11	46.450	46.450	45.100	45.750	41.596	303,500
2024-01-10	45.550	46.100	44.700	45.900	41.732	321,000
2024-01-09	45.350	46.600	45.150	45.200	41.096	338,000
2024-01-08	46.850	46.950	44.200	44.900	40.823	1,431,400
2024-01-05	47.250	47.350	46.550	46.950	42.687	466,320
2024-01-04	48.800	48.800	46.100	47.150	42.869	902,100
2024-01-03	49.850	50.200	48.600	48.800	44.369	510,500
2024-01-02	50.800	50.800	49.000	49.750	45.233	578,200
2023-12-29	48.600	50.500	48.600	50.400	45.824	1,393,476
2023-12-28	48.600	49.300	48.050	48.950	44.505	783,500
2023-12-27	48.200	50.000	48.200	48.600	44.187	1,994,453
2023-12-22	47.750	48.250	46.800	48.000	43.642	1,273,000
2023-12-21	46.200	47.900	45.000	47.800	43.460	1,105,700
2023-12-20	46.350	46.600	45.500	46.200	42.005	945,626
2023-12-19	46.950	46.950	46.100	46.350	42.141	759,500
2023-12-18	47.300	47.600	46.400	46.950	42.687	700,650
2023-12-15	46.400	47.450	46.400	46.700	42.460	754,800
2023-12-14	47.300	48.450	46.500	47.000	42.732	1,470,900
2023-12-13	48.450	50.100	45.650	46.300	42.096	2,261,200
2023-12-12	48.850	48.850	45.250	48.450	44.051	2,941,790
2023-12-11	47.600	48.850	47.300	48.850	44.414	670,974
2023-12-08	48.700	48.700	46.900	47.750	43.414	1,029,742
2023-12-07	49.650	49.650	48.100	48.700	44.278	805,000
2023-12-06	49.900	50.350	48.400	49.750	45.233	1,097,450
2023-12-05	50.500	50.700	49.300	49.800	45.278	694,700
2023-12-04	52.000	52.400	50.100	50.300	45.733	1,095,800
2023-12-01	51.000	51.050	50.250	50.500	45.915	255,200
2023-11-30	51.000	51.400	50.000	50.750	46.142	871,070
2023-11-29	51.000	52.150	50.650	51.350	46.687	839,805
2023-11-28	50.350	51.450	50.350	51.150	46.506	1,315,500
2023-11-27	50.600	51.050	49.800	50.350	45.778	459,600
2023-11-24	51.000	51.000	49.750	50.000	45.460	505,600
2023-11-23	48.800	51.250	48.550	51.100	46.460	551,800
2023-11-22	50.400	50.400	48.800	49.200	44.733	413,200
2023-11-21	50.950	50.950	49.550	49.750	45.233	381,000
2023-11-20	49.650	50.800	48.800	50.250	45.687	1,659,400
2023-11-17	48.700	49.500	48.450	49.250	44.778	656,800

← NewerPage 12 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.