Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	29.500	29.500	28.720	29.280	28.064	537,200
2026-07-28	28.320	29.080	28.300	28.980	27.776	411,700
2026-07-27	28.380	28.900	27.520	28.480	27.297	922,200
2026-07-24	29.000	29.020	27.920	28.340	27.163	919,300
2026-07-23	29.300	29.300	28.520	28.820	27.623	1,433,900
2026-07-22	30.040	30.040	28.820	29.280	28.064	441,900
2026-07-21	30.780	30.800	28.900	29.240	28.025	562,500
2026-07-20	29.920	30.320	29.500	29.980	28.734	573,300
2026-07-17	31.000	31.500	29.880	30.180	28.926	1,350,700
2026-07-16	31.240	32.280	30.940	31.740	30.421	1,423,700
2026-07-15	30.040	31.880	29.880	31.520	30.211	2,059,300
2026-07-14	29.500	30.240	29.100	29.920	28.677	750,342
2026-07-13	30.480	31.140	29.680	29.860	28.619	2,508,200
2026-07-10	29.720	30.720	29.160	30.480	29.214	1,293,700
2026-07-09	29.420	29.980	29.200	29.720	28.485	867,900
2026-07-08	31.000	31.000	29.120	29.420	28.198	1,483,800
2026-07-07	31.080	31.080	29.840	30.800	29.520	1,478,300
2026-07-06	30.460	31.100	29.600	30.780	29.501	2,285,100
2026-07-03	28.000	30.580	27.740	30.460	29.195	3,676,120
2026-07-02	25.600	28.140	25.600	27.960	26.798	2,541,300
2026-06-30	26.000	26.360	25.520	25.780	24.709	847,100
2026-06-29	25.500	26.240	25.000	25.900	24.824	1,333,200
2026-06-26	25.700	25.780	24.320	25.140	24.096	1,147,815
2026-06-25	26.380	26.500	25.360	25.800	24.728	792,200
2026-06-24	26.260	26.500	25.920	26.420	25.322	1,128,500
2026-06-23	26.300	26.820	25.820	26.380	24.623	925,000
2026-06-22	26.220	26.400	25.720	26.260	24.511	1,191,100
2026-06-18	26.520	26.800	26.140	26.700	24.921	852,700
2026-06-17	27.680	27.680	26.740	26.840	25.052	650,700
2026-06-16	27.400	27.620	26.660	27.340	25.519	831,400
2026-06-15	27.420	27.680	26.860	27.680	25.836	888,200
2026-06-12	27.300	27.840	27.240	27.340	25.519	695,300
2026-06-11	27.620	27.800	27.220	27.640	25.799	524,400
2026-06-10	27.000	27.920	27.000	27.860	26.004	811,500
2026-06-09	27.240	27.900	26.800	27.740	25.892	1,022,834
2026-06-08	27.500	27.600	26.380	27.240	25.425	1,175,200
2026-06-05	26.920	27.380	26.700	27.200	25.388	705,800
2026-06-04	26.420	26.900	26.400	26.820	25.033	490,500
2026-06-03	27.500	27.500	26.340	26.600	24.828	815,500
2026-06-02	26.900	27.240	26.360	27.040	25.239	1,218,372
2026-06-01	27.900	27.900	26.520	26.900	25.108	1,370,100
2026-05-29	26.500	27.900	26.100	27.900	26.041	1,234,700
2026-05-28	26.280	26.700	25.660	26.500	24.735	1,497,500
2026-05-27	26.000	26.360	25.880	26.260	24.511	1,168,200
2026-05-26	26.340	27.380	26.060	26.360	24.604	1,109,700
2026-05-22	26.820	27.180	26.500	26.840	25.052	633,700
2026-05-21	27.340	27.500	26.560	26.640	24.865	873,600
2026-05-20	27.860	27.860	26.520	27.100	25.295	738,400
2026-05-19	28.240	28.360	27.100	27.480	25.649	1,400,500
2026-05-18	28.380	28.820	27.360	28.260	26.377	1,340,700
2026-05-15	28.880	29.180	28.060	28.820	26.900	1,198,100
2026-05-14	28.960	28.980	28.280	28.880	26.956	849,320
2026-05-13	28.480	29.060	28.180	28.640	26.732	1,188,100
2026-05-12	28.700	28.980	28.340	28.340	26.452	780,497
2026-05-11	29.040	29.100	28.540	28.900	26.975	984,100
2026-05-08	29.360	29.760	28.620	29.160	27.218	1,386,000
2026-05-07	29.300	29.480	28.400	29.160	27.218	812,900
2026-05-06	29.680	29.680	28.920	29.300	27.348	843,800
2026-05-05	29.500	29.500	29.040	29.500	27.535	155,400
2026-05-04	29.740	29.740	29.300	29.680	27.703	158,200

← NewerPage 2 of 3 · 125 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.