Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	41.550	42.000	39.950	40.300	36.318	113,300
2022-03-01	42.050	43.700	41.450	41.600	37.489	334,300
2022-02-28	40.850	42.450	40.000	42.450	38.255	185,700
2022-02-25	38.950	40.850	38.350	40.850	36.813	388,600
2022-02-24	37.150	39.200	36.850	37.250	33.569	171,000
2022-02-23	38.300	38.300	37.050	37.550	33.839	228,500
2022-02-22	38.300	38.450	36.300	38.000	34.245	112,600
2022-02-21	39.300	40.600	37.850	38.550	34.741	505,600
2022-02-18	37.350	38.050	37.100	37.750	34.020	164,800
2022-02-17	37.050	39.050	36.700	37.300	33.614	212,200
2022-02-16	35.600	37.800	34.950	37.050	33.389	181,100
2022-02-15	35.000	35.350	34.550	34.850	31.406	44,300
2022-02-14	34.350	35.850	34.350	35.000	31.541	28,000
2022-02-11	34.450	35.500	34.350	34.400	31.001	52,100
2022-02-10	37.450	37.450	34.000	35.500	31.992	369,100
2022-02-09	31.750	37.200	29.950	35.500	31.992	1,138,600
2022-02-08	33.700	33.700	30.300	31.650	28.522	88,800
2022-02-07	32.050	33.800	31.350	32.600	29.379	207,500
2022-02-04	32.000	33.500	30.950	32.700	29.469	117,600
2022-01-31	30.650	33.900	30.000	32.000	28.838	104,500
2022-01-28	32.500	32.500	29.500	30.650	27.621	446,700
2022-01-27	33.500	33.500	30.800	32.400	29.198	177,800
2022-01-26	34.500	35.000	32.550	33.500	30.190	359,100
2022-01-25	36.600	36.600	34.200	34.600	31.181	208,100
2022-01-24	37.050	37.800	36.000	36.400	32.803	198,400
2022-01-21	38.500	38.800	36.300	37.500	33.794	348,200
2022-01-20	38.800	40.600	38.400	38.500	34.696	479,400
2022-01-19	39.900	40.250	38.500	40.000	36.047	65,400
2022-01-18	38.750	40.750	38.150	39.300	35.416	218,600
2022-01-17	39.550	40.300	37.850	39.400	35.507	270,500
2022-01-14	40.500	41.200	39.200	40.800	36.768	251,700
2022-01-13	43.500	46.050	41.050	41.500	37.399	120,400
2022-01-12	42.400	45.800	41.500	45.050	40.598	210,600
2022-01-11	40.800	44.800	40.750	42.300	38.120	207,700
2022-01-10	40.550	41.500	39.750	40.800	36.768	532,800
2022-01-07	39.600	43.150	38.500	41.400	37.309	373,700
2022-01-06	41.500	43.000	37.100	39.700	35.777	1,095,800
2022-01-05	48.400	49.800	43.700	43.850	39.517	859,800
2022-01-04	44.400	49.550	44.400	47.850	43.122	761,400
2022-01-03	41.250	47.150	40.650	44.350	39.967	890,300
2021-12-31	37.800	42.000	37.800	40.900	36.858	1,520,000
2021-12-30	33.000	35.900	32.050	35.300	31.812	220,400
2021-12-29	34.100	34.100	32.400	33.000	29.739	453,000
2021-12-28	29.700	34.600	29.500	34.100	30.730	1,519,000
2021-12-24	27.900	29.300	27.550	29.250	26.360	67,500
2021-12-23	28.000	28.450	26.000	27.900	25.143	270,200
2021-12-22	26.000	28.450	26.000	28.000	25.233	303,400
2021-12-21	23.550	26.950	23.150	26.000	23.431	58,000
2021-12-20	24.000	25.000	23.900	24.000	21.628	765,700
2021-12-17	26.550	26.600	23.450	24.000	21.628	464,700
2021-12-16	27.100	28.550	25.200	26.600	23.971	1,344,900
2021-12-15	28.950	29.200	28.950	29.000	26.134	592,300
2021-12-14	29.050	29.300	28.900	28.900	26.044	826,800
2021-12-13	29.100	29.800	29.000	29.050	26.179	848,000
2021-12-10	33.400	34.250	28.650	29.000	26.134	9,745,100

← NewerPage 20 of 20 · 1,195 trading days

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.