Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	49.600	49.600	47.050	48.650	44.233	1,114,900
2023-11-15	50.800	50.800	47.850	49.150	44.687	8,048,300
2023-11-14	48.800	51.800	48.800	51.400	46.733	1,683,800
2023-11-13	48.200	48.750	46.400	48.700	44.278	841,500
2023-11-10	47.600	47.600	45.850	46.850	42.596	580,700
2023-11-09	48.000	48.350	46.850	47.300	43.005	556,500
2023-11-08	48.000	49.200	47.950	48.050	43.687	348,088
2023-11-07	48.750	49.250	48.050	48.250	43.869	307,300
2023-11-06	48.900	50.350	48.500	49.150	44.687	806,900
2023-11-03	46.600	48.300	46.500	48.000	43.642	484,800
2023-11-02	48.450	48.850	46.700	46.900	42.641	339,000
2023-11-01	46.800	48.500	46.100	47.800	43.460	641,600
2023-10-31	47.600	47.900	46.300	46.800	42.551	1,125,400
2023-10-30	47.250	49.000	46.450	47.800	43.460	1,560,100
2023-10-27	45.300	47.450	44.350	47.250	42.960	1,719,300
2023-10-26	45.950	45.950	44.300	45.250	41.141	639,300
2023-10-25	46.500	46.500	45.200	45.350	41.232	438,600
2023-10-24	44.950	46.100	44.400	45.000	40.914	851,700
2023-10-20	46.250	46.250	44.300	45.300	41.187	686,000
2023-10-19	45.500	46.000	44.150	45.250	41.141	782,500
2023-10-18	47.400	47.400	45.350	46.500	41.905	657,000
2023-10-17	48.900	49.250	46.700	47.000	42.356	1,075,745
2023-10-16	48.950	49.450	47.550	48.100	43.347	1,408,100
2023-10-13	49.150	49.150	47.800	48.150	43.392	592,700
2023-10-12	49.000	49.300	48.050	49.050	44.203	722,200
2023-10-11	46.700	48.600	46.700	48.300	43.527	1,133,800
2023-10-10	45.300	48.000	45.300	47.000	42.356	2,270,500
2023-10-09	44.000	44.650	43.150	44.650	40.238	486,300
2023-10-06	41.900	43.150	41.900	42.800	38.571	52,500
2023-10-05	41.750	42.100	41.250	41.900	37.760	75,500
2023-10-04	42.150	42.350	41.300	41.750	37.624	78,600
2023-10-03	43.500	43.500	41.400	42.250	38.075	117,800
2023-09-29	44.200	44.300	43.100	44.150	39.787	66,500
2023-09-28	44.000	44.850	43.550	44.200	39.832	522,100
2023-09-27	42.000	44.750	42.000	44.250	39.877	1,170,300
2023-09-26	43.750	44.600	42.550	42.800	38.571	776,816
2023-09-25	44.200	44.250	43.100	43.750	39.427	456,400
2023-09-22	42.650	44.150	42.050	43.900	39.562	601,300
2023-09-21	43.300	43.650	41.900	43.450	39.156	575,700
2023-09-20	46.200	46.200	43.050	43.700	39.382	864,500
2023-09-19	46.700	46.750	45.100	45.750	41.229	1,017,600
2023-09-18	46.750	47.100	45.500	46.000	41.454	544,400
2023-09-15	44.650	46.800	44.550	46.000	41.454	779,600
2023-09-14	44.600	45.300	44.200	44.900	40.463	425,716
2023-09-13	45.200	45.450	44.300	44.500	40.103	465,500
2023-09-12	45.100	46.100	44.550	45.550	41.049	348,200
2023-09-11	43.750	45.750	43.250	45.250	40.778	708,900
2023-09-07	43.950	44.500	43.350	43.750	39.427	498,200
2023-09-06	43.650	44.550	43.000	44.250	39.877	692,600
2023-09-05	44.450	44.550	43.400	44.000	39.652	1,126,680
2023-09-04	42.000	44.950	41.750	44.550	40.148	2,295,400
2023-08-31	42.450	42.950	41.300	41.550	37.444	1,480,700
2023-08-30	42.000	43.250	41.900	42.400	38.210	1,336,600
2023-08-29	40.150	42.950	39.500	42.350	38.165	1,332,918
2023-08-28	39.650	40.800	38.750	38.900	35.056	677,700
2023-08-25	40.400	40.650	38.200	38.550	34.741	992,900
2023-08-24	39.200	40.750	38.050	40.300	36.318	2,080,300
2023-08-23	40.550	41.000	38.100	38.700	34.876	1,156,000
2023-08-22	39.000	41.000	39.000	40.500	36.498	1,362,800
2023-08-21	39.900	39.900	38.100	39.000	35.146	924,900

← NewerPage 13 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.