Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	49.350	50.900	48.650	48.700	43.888	1,096,700
2023-05-22	49.350	51.950	47.850	48.750	43.933	807,000
2023-05-19	45.900	48.200	45.900	47.550	42.851	318,530
2023-05-18	49.300	50.350	47.700	48.000	43.257	499,952
2023-05-17	50.450	50.450	48.850	49.250	44.383	394,500
2023-05-16	49.000	51.300	48.600	50.450	45.465	673,000
2023-05-15	48.850	49.350	46.950	49.050	44.203	538,600
2023-05-12	47.200	48.350	46.900	47.200	42.536	724,500
2023-05-11	49.000	49.200	46.850	47.700	42.986	876,600
2023-05-10	48.700	48.700	46.900	48.200	43.437	698,891
2023-05-09	50.400	50.700	47.550	48.100	43.347	792,800
2023-05-08	50.800	51.200	49.850	50.350	45.375	450,286
2023-05-05	50.350	50.900	49.750	50.800	45.780	320,200
2023-05-04	50.300	51.800	49.950	50.550	45.555	356,006
2023-05-03	49.150	50.350	49.100	49.900	44.969	118,000
2023-05-02	52.350	52.350	49.200	50.300	45.329	372,400
2023-04-28	53.000	53.200	51.900	52.350	47.177	412,500
2023-04-27	50.350	53.450	50.100	52.550	47.357	483,400
2023-04-26	49.050	50.550	48.050	50.350	45.375	1,620,651
2023-04-25	51.100	51.200	48.800	49.350	44.473	1,932,281
2023-04-24	53.000	53.350	51.050	51.550	46.456	714,400
2023-04-21	52.950	53.200	51.550	52.500	47.312	478,300
2023-04-20	54.500	54.500	51.900	52.600	47.402	1,353,451
2023-04-19	54.950	56.250	53.150	54.300	48.934	1,311,800
2023-04-18	56.400	56.400	54.850	55.800	50.286	380,300
2023-04-17	57.250	57.500	55.650	56.050	50.511	492,000
2023-04-14	57.250	58.500	56.650	56.750	51.142	255,000
2023-04-13	57.550	58.150	55.650	57.500	51.818	558,300
2023-04-12	58.000	58.700	57.300	57.800	52.088	471,200
2023-04-11	56.800	58.300	56.800	58.000	52.269	540,300
2023-04-06	56.450	56.850	55.000	56.400	50.827	395,000
2023-04-04	57.500	57.500	54.800	56.000	50.466	659,000
2023-04-03	56.250	60.000	56.050	56.800	51.187	1,829,300
2023-03-31	54.850	57.550	54.250	56.850	51.232	1,394,401
2023-03-30	56.000	57.150	54.000	54.400	49.024	781,653
2023-03-29	54.050	56.400	53.150	56.100	50.556	971,800
2023-03-28	53.300	54.850	53.150	54.050	48.709	513,500
2023-03-27	55.100	55.250	52.550	53.400	48.123	1,224,440
2023-03-24	57.000	57.000	54.350	55.650	50.151	1,612,900
2023-03-23	54.900	57.050	54.550	56.700	51.097	1,245,800
2023-03-22	55.350	58.150	53.100	55.050	49.610	14,939,300
2023-03-21	54.000	58.000	54.000	57.250	51.593	901,100
2023-03-20	54.800	56.950	50.650	54.300	48.934	1,424,700
2023-03-17	55.550	55.950	54.150	54.900	49.475	1,132,780
2023-03-16	56.600	56.600	53.850	55.000	49.565	1,508,000
2023-03-15	56.000	59.100	55.350	55.850	50.331	1,982,400
2023-03-14	57.100	57.700	54.100	56.250	50.691	1,408,128
2023-03-13	55.500	58.000	54.050	56.700	51.097	1,581,900
2023-03-10	55.500	58.250	54.650	55.500	50.016	1,469,100
2023-03-09	57.150	58.350	55.950	57.450	51.773	661,900
2023-03-08	59.000	59.000	56.850	57.150	51.503	478,800
2023-03-07	60.000	60.250	57.400	58.900	53.080	841,800
2023-03-06	58.950	60.000	57.400	60.000	54.071	851,185
2023-03-03	58.000	59.600	56.050	58.400	52.629	740,200
2023-03-02	57.600	58.100	56.300	58.000	52.269	457,800
2023-03-01	55.750	58.650	55.650	57.600	51.908	1,374,317
2023-02-28	52.600	55.400	52.600	55.250	49.790	703,500
2023-02-27	55.150	55.150	51.350	52.600	47.402	1,139,300
2023-02-24	55.450	55.750	54.200	55.150	49.700	841,300
2023-02-23	55.500	55.550	53.050	54.500	49.114	680,500

← NewerPage 15 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.