Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	54.200	55.450	53.300	54.700	49.295	732,928
2023-02-21	57.100	57.150	53.850	54.700	49.295	567,400
2023-02-20	53.200	57.300	52.400	56.800	51.187	932,000
2023-02-17	54.800	56.950	53.200	53.300	48.033	606,000
2023-02-16	51.350	56.000	51.350	54.800	49.385	829,500
2023-02-15	52.100	52.600	50.600	51.650	46.546	722,300
2023-02-14	54.500	54.500	51.250	52.300	47.132	508,600
2023-02-13	53.750	54.400	52.050	53.500	48.213	853,900
2023-02-10	54.050	54.200	52.050	52.600	47.402	397,300
2023-02-09	50.700	54.750	50.700	54.050	48.709	972,100
2023-02-08	51.150	52.500	49.550	50.700	45.690	581,200
2023-02-07	52.050	52.050	50.200	50.850	45.825	607,200
2023-02-06	55.550	55.650	50.100	50.600	45.600	1,697,700
2023-02-03	54.000	56.500	52.350	54.750	49.340	1,286,362
2023-02-02	53.500	58.200	53.050	53.350	48.078	2,380,650
2023-02-01	53.350	55.050	51.550	53.200	47.943	1,764,474
2023-01-31	53.600	56.450	52.000	53.350	48.078	2,587,372
2023-01-30	51.000	55.900	50.700	53.450	48.168	2,660,996
2023-01-27	49.750	51.950	49.600	51.000	45.960	403,460
2023-01-26	49.000	49.550	48.300	49.500	44.609	244,700
2023-01-20	50.850	50.850	47.200	48.000	43.257	207,000
2023-01-19	50.350	50.350	47.950	47.950	43.212	633,100
2023-01-18	48.000	50.550	48.000	50.400	45.420	1,523,748
2023-01-17	50.500	51.300	46.650	47.300	42.626	1,483,700
2023-01-16	51.000	51.600	49.700	50.450	45.465	968,200
2023-01-13	49.000	51.150	48.500	51.000	45.960	1,056,174
2023-01-12	49.550	50.250	47.650	48.150	43.392	3,432,684
2023-01-11	48.750	51.500	48.550	48.600	43.797	1,713,300
2023-01-10	49.900	49.900	48.050	48.300	43.527	694,700
2023-01-09	47.100	49.550	46.500	49.250	44.383	1,876,600
2023-01-06	50.000	50.000	46.500	47.450	42.761	1,492,400
2023-01-05	48.250	50.300	46.900	49.300	44.428	1,615,100
2023-01-04	51.300	51.950	47.700	48.050	43.302	2,003,000
2023-01-03	52.000	54.300	50.000	51.300	46.231	1,310,764
2022-12-30	49.550	51.650	49.250	50.500	45.510	706,700
2022-12-29	49.900	50.450	48.050	49.200	44.338	932,600
2022-12-28	47.150	51.800	47.150	49.500	44.609	1,306,600
2022-12-23	47.500	47.750	46.550	46.550	41.950	330,300
2022-12-22	44.150	48.500	44.150	47.700	42.986	754,300
2022-12-21	42.500	45.650	42.500	44.950	40.508	795,600
2022-12-20	42.000	44.050	42.000	43.300	39.021	469,400
2022-12-19	45.650	45.650	42.600	42.850	38.616	849,900
2022-12-16	46.550	47.600	45.500	45.650	41.139	383,300
2022-12-15	45.350	46.550	44.500	46.400	41.815	626,200
2022-12-14	46.150	46.500	43.900	45.350	40.869	1,186,994
2022-12-13	45.950	48.650	45.350	46.150	41.590	790,600
2022-12-12	46.700	47.050	45.350	46.550	41.950	1,442,200
2022-12-09	47.600	48.750	46.000	46.550	41.950	1,687,612
2022-12-08	47.150	51.000	46.700	47.600	42.896	1,392,320
2022-12-07	48.000	50.550	47.000	47.150	42.491	1,930,900
2022-12-06	49.400	51.750	46.800	48.000	43.257	2,682,167
2022-12-05	45.200	50.250	45.200	49.400	44.518	3,418,976
2022-12-02	44.000	46.500	44.000	45.000	40.553	1,376,345
2022-12-01	42.550	45.050	42.550	44.000	39.652	1,858,200
2022-11-30	39.750	42.950	39.450	42.250	38.075	3,659,234
2022-11-29	37.450	39.950	37.200	39.750	35.822	1,493,014
2022-11-28	37.050	37.650	35.750	37.450	33.749	904,300
2022-11-25	37.800	38.200	37.100	37.150	33.479	604,400
2022-11-24	38.350	39.450	38.050	38.200	34.425	1,015,500
2022-11-23	38.350	38.400	37.050	37.800	34.065	675,500

← NewerPage 16 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.