Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	40.650	40.650	39.050	39.750	35.822	810,200
2023-08-17	40.000	40.550	38.400	39.900	35.957	1,354,968
2023-08-16	39.650	41.950	39.550	40.100	36.137	2,875,900
2023-08-15	41.000	41.000	34.750	39.050	35.191	12,414,620
2023-08-14	45.650	45.650	40.100	41.450	37.354	3,974,890
2023-08-11	46.650	46.950	45.500	45.550	41.049	418,000
2023-08-10	45.950	46.800	44.750	46.650	42.040	803,300
2023-08-09	43.800	46.700	43.800	46.000	41.454	1,089,300
2023-08-08	45.150	45.750	43.350	43.500	39.201	999,800
2023-08-07	47.950	48.800	44.550	45.150	40.688	1,791,500
2023-08-04	47.000	49.500	47.000	48.650	43.843	1,283,900
2023-08-03	45.350	46.450	44.800	45.350	40.869	1,068,814
2023-08-02	49.000	49.100	44.850	45.350	40.869	2,104,400
2023-08-01	48.850	49.750	47.200	48.300	43.527	996,900
2023-07-31	51.400	51.700	49.250	49.350	44.473	983,140
2023-07-28	49.400	50.650	47.600	50.500	45.510	1,483,200
2023-07-27	50.050	50.750	49.300	49.650	44.744	2,106,700
2023-07-26	49.850	52.100	49.500	50.500	45.510	889,900
2023-07-25	48.900	50.450	48.900	50.100	45.149	1,075,300
2023-07-24	47.950	49.450	47.950	48.400	43.617	134,500
2023-07-21	48.750	49.250	47.650	48.450	43.662	251,800
2023-07-20	50.200	50.200	47.750	47.750	43.031	226,700
2023-07-19	49.700	49.700	48.700	49.300	44.428	154,184
2023-07-18	50.700	51.150	47.750	50.500	45.510	573,100
2023-07-14	50.100	51.550	50.100	50.700	45.690	346,200
2023-07-13	49.200	50.900	49.150	50.050	45.104	971,900
2023-07-12	48.900	49.650	48.000	49.050	44.203	495,100
2023-07-11	48.300	49.500	47.400	49.050	44.203	388,200
2023-07-10	47.700	49.000	47.200	48.150	43.392	900,200
2023-07-07	48.000	48.500	45.350	46.800	42.175	749,746
2023-07-06	49.400	49.400	45.750	46.850	42.220	1,055,486
2023-07-05	50.000	50.100	47.650	47.950	43.212	974,000
2023-07-04	50.000	51.350	49.550	50.750	45.735	701,400
2023-07-03	50.200	50.550	49.050	50.000	45.059	395,700
2023-06-30	50.300	50.650	49.050	49.700	44.789	244,800
2023-06-29	51.650	51.650	48.850	49.900	44.969	889,000
2023-06-28	50.750	51.700	49.700	51.350	46.276	353,700
2023-06-27	51.200	52.000	49.900	50.500	45.510	554,700
2023-06-26	49.000	51.100	48.800	50.850	45.825	695,200
2023-06-23	50.800	50.800	48.300	49.000	44.158	98,700
2023-06-21	51.350	51.500	50.100	50.650	45.645	446,800
2023-06-20	52.700	53.550	51.700	52.400	47.222	705,400
2023-06-19	53.750	54.650	52.700	53.850	48.529	624,000
2023-06-16	50.900	54.850	50.400	54.000	48.664	1,699,500
2023-06-15	50.050	51.250	49.300	51.000	45.960	673,500
2023-06-14	50.850	51.150	49.000	50.150	45.194	477,992
2023-06-13	49.900	50.400	49.450	50.150	45.194	506,900
2023-06-12	51.200	51.200	49.700	50.000	45.059	334,900
2023-06-09	51.300	51.450	49.800	50.700	45.690	638,100
2023-06-08	52.300	54.350	50.550	51.250	46.186	876,500
2023-06-07	50.550	52.350	49.600	52.300	47.132	516,300
2023-06-06	50.450	50.950	49.150	50.150	45.194	817,600
2023-06-05	50.000	51.650	49.250	49.850	44.924	940,700
2023-06-02	48.650	51.200	47.200	50.100	45.149	1,245,300
2023-06-01	46.000	48.600	46.000	48.000	43.257	1,041,500
2023-05-31	47.050	47.800	46.000	46.800	42.175	1,901,100
2023-05-30	45.800	47.900	44.700	47.000	42.356	999,400
2023-05-29	49.250	49.250	44.300	45.400	40.914	1,752,100
2023-05-25	49.400	49.400	47.000	47.250	42.581	1,137,100
2023-05-24	49.750	49.750	47.800	48.950	44.113	566,500

← NewerPage 14 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.