Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	35.800	36.200	34.350	34.800	31.361	3,142,700
2022-08-25	35.800	36.150	35.500	35.600	32.082	1,060,000
2022-08-24	37.350	37.350	35.450	35.650	32.127	1,069,260
2022-08-23	37.550	37.550	36.550	37.100	33.434	1,455,160
2022-08-22	37.400	37.500	36.350	37.250	33.569	2,019,000
2022-08-19	38.550	38.550	36.550	37.500	33.794	2,006,100
2022-08-18	37.850	38.500	37.550	38.500	34.696	1,304,900
2022-08-17	38.500	38.600	37.050	37.700	33.975	1,864,900
2022-08-16	40.000	40.000	37.500	37.800	34.065	2,488,400
2022-08-15	39.900	40.100	39.500	39.550	35.642	1,058,000
2022-08-12	39.600	40.150	38.400	39.250	35.371	1,541,848
2022-08-11	40.100	40.400	39.200	39.400	35.507	898,100
2022-08-10	40.050	40.250	38.600	39.450	35.552	1,205,810
2022-08-09	40.350	40.500	39.450	40.100	36.137	1,299,810
2022-08-08	41.400	42.000	39.050	40.100	36.137	1,870,200
2022-08-05	43.700	44.150	40.100	41.350	37.264	5,044,800
2022-08-04	43.200	45.850	43.150	44.400	40.012	2,414,100
2022-08-03	39.000	47.800	39.000	44.800	40.373	4,733,900
2022-08-02	39.850	41.450	37.750	39.800	35.867	2,371,100
2022-08-01	40.250	40.400	39.100	39.850	35.912	1,289,600
2022-07-29	40.300	41.700	39.750	40.250	36.273	1,992,200
2022-07-28	40.050	40.800	39.550	39.900	35.957	1,354,700
2022-07-27	39.850	41.450	39.600	40.000	36.047	1,434,900
2022-07-26	39.550	39.950	38.900	39.650	35.732	430,800
2022-07-25	39.800	39.800	38.800	39.450	35.552	701,800
2022-07-22	39.850	40.100	39.100	39.350	35.462	696,300
2022-07-21	39.500	40.200	39.000	39.750	35.822	2,222,300
2022-07-20	39.900	42.000	37.500	39.800	35.867	3,019,000
2022-07-19	40.150	40.500	38.900	39.600	35.687	1,359,500
2022-07-18	37.600	40.500	37.600	40.150	36.182	2,551,200
2022-07-15	38.550	39.350	35.200	37.250	33.569	2,014,200
2022-07-14	36.800	38.650	36.550	38.350	34.560	3,177,900
2022-07-13	36.250	36.900	36.000	36.650	33.028	2,497,500
2022-07-12	35.850	36.450	35.000	36.150	32.578	2,117,900
2022-07-11	37.200	37.200	35.400	35.800	32.262	1,817,400
2022-07-08	36.050	37.400	35.900	37.000	33.344	1,306,200
2022-07-07	38.100	39.600	36.850	37.000	33.344	2,450,782
2022-07-06	39.050	39.100	38.000	38.450	34.650	1,234,696
2022-07-05	38.100	39.500	38.000	38.950	35.101	1,325,000
2022-07-04	39.000	40.500	38.000	39.400	35.507	6,073,300
2022-06-30	37.200	39.450	37.200	39.000	35.146	3,750,594
2022-06-29	37.000	37.150	36.050	36.700	33.073	1,657,900
2022-06-28	36.000	38.050	35.750	37.050	33.389	2,302,700
2022-06-27	36.900	39.750	35.400	36.700	33.073	9,254,200
2022-06-24	33.150	36.050	32.050	35.200	31.722	10,261,500
2022-06-23	32.000	33.450	31.700	32.450	29.243	5,945,670
2022-06-22	33.000	33.500	31.550	32.500	29.288	3,012,100
2022-06-21	32.050	34.000	31.600	33.150	29.874	2,101,274
2022-06-20	32.500	33.800	30.150	33.800	30.460	3,039,500
2022-06-17	30.050	32.800	30.050	32.500	29.288	1,110,400
2022-06-16	31.000	32.000	31.000	31.450	28.342	245,100
2022-06-15	29.450	32.300	29.450	31.700	28.567	1,160,000
2022-06-14	29.000	29.550	28.650	29.500	26.585	698,300
2022-06-13	29.700	30.150	28.700	29.050	26.179	399,300
2022-06-10	31.750	31.750	28.500	29.750	26.810	2,215,400
2022-06-09	32.250	32.900	30.900	30.950	27.892	1,038,000
2022-06-08	33.950	33.950	30.400	32.600	29.379	651,700
2022-06-07	32.450	32.450	30.500	31.200	28.117	228,200
2022-06-06	28.800	31.450	28.800	31.000	27.937	660,100
2022-06-02	29.650	30.550	29.450	30.300	27.306	481,900

← NewerPage 18 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.