Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.500	30.500	29.000	29.700	27.722	723,300
2026-04-29	30.000	30.240	29.420	29.620	27.647	914,800
2026-04-28	30.340	30.340	29.600	30.100	28.095	952,200
2026-04-27	29.960	30.500	29.960	30.340	28.319	1,535,380
2026-04-24	28.880	30.300	28.620	29.960	27.964	1,708,232
2026-04-23	29.400	29.560	28.720	28.880	26.956	1,025,300
2026-04-22	29.500	31.000	28.900	29.080	27.143	7,546,715
2026-04-21	28.700	28.700	27.740	27.820	25.967	461,885
2026-04-20	27.860	28.820	27.680	28.400	26.508	1,424,400
2026-04-17	27.980	28.100	27.420	27.860	26.004	992,700
2026-04-16	28.080	28.280	27.500	28.060	26.191	966,300
2026-04-15	27.280	28.180	26.940	27.980	26.116	1,221,740
2026-04-14	27.000	27.480	26.820	27.380	25.556	1,402,700
2026-04-13	28.020	28.020	26.900	27.080	25.276	1,445,202
2026-04-10	27.980	28.040	27.540	28.020	26.153	2,502,633
2026-04-09	27.640	28.100	27.500	28.040	26.172	1,550,682
2026-04-08	27.500	27.920	26.620	27.800	25.948	2,024,070
2026-04-02	26.800	27.380	26.300	27.100	25.295	1,285,303
2026-04-01	27.660	27.660	25.160	26.980	25.183	3,423,700
2026-03-31	27.160	27.460	26.700	27.300	25.481	711,731
2026-03-30	26.000	27.540	26.000	27.440	25.612	1,639,600
2026-03-27	26.120	27.040	26.000	26.900	25.108	1,086,426
2026-03-26	26.940	27.080	26.160	26.420	24.660	580,099
2026-03-25	26.420	27.000	26.420	27.000	25.201	656,692
2026-03-24	25.800	26.480	25.500	26.420	24.660	581,500
2026-03-23	25.700	26.220	25.120	25.480	23.783	967,181
2026-03-20	26.600	26.900	26.300	26.500	24.735	917,121
2026-03-19	27.020	27.500	26.320	26.440	24.679	1,327,800
2026-03-18	27.740	28.580	27.160	27.540	25.705	1,220,665
2026-03-17	28.240	28.880	27.800	27.820	25.967	1,634,500
2026-03-16	27.000	28.660	27.000	28.300	26.415	3,783,407
2026-03-13	26.000	26.640	26.000	26.480	24.716	924,564
2026-03-12	26.300	26.880	26.020	26.340	24.585	1,228,200
2026-03-11	26.120	26.740	26.120	26.720	24.940	859,463
2026-03-10	26.500	26.680	26.160	26.420	24.660	707,500
2026-03-09	25.780	26.140	25.340	26.060	24.324	671,000
2026-03-06	25.580	26.500	25.320	26.180	24.436	1,065,200
2026-03-05	26.900	26.900	25.500	25.580	23.876	2,340,497
2026-03-04	25.560	26.700	25.420	26.500	24.735	2,699,200
2026-03-03	26.620	26.720	25.000	25.560	23.857	3,372,644
2026-03-02	27.500	27.500	26.220	26.360	24.604	1,411,200
2026-02-27	26.920	27.860	26.780	27.520	25.687	1,389,400
2026-02-26	28.260	28.500	26.620	26.720	24.940	3,515,500
2026-02-25	29.560	29.560	28.260	28.260	26.377	2,004,900
2026-02-24	30.460	30.480	29.080	29.180	27.236	1,113,956
2026-02-23	30.160	30.480	29.860	29.980	27.983	164,500
2026-02-20	31.140	31.140	29.680	29.720	27.740	271,800
2026-02-16	31.240	31.260	30.080	31.260	29.178	132,800
2026-02-13	30.500	31.400	30.500	31.240	29.159	1,178,600
2026-02-12	31.360	31.420	30.600	30.920	28.860	700,458
2026-02-11	31.500	31.500	30.900	31.200	29.122	868,400
2026-02-10	30.380	31.280	30.180	31.060	28.991	1,757,300
2026-02-09	30.400	30.860	29.900	30.180	28.170	975,600
2026-02-06	30.480	30.740	30.120	30.400	28.375	942,800
2026-02-05	30.620	30.660	30.040	30.480	28.450	1,421,511
2026-02-04	30.500	30.860	30.200	30.360	28.338	1,120,400
2026-02-03	29.780	30.860	29.180	30.440	28.412	1,917,800
2026-02-02	29.500	29.680	28.600	29.340	27.386	1,826,800
2026-01-30	30.120	30.120	29.060	29.500	27.535	1,553,700
2026-01-29	29.600	30.140	29.220	29.960	27.964	1,606,200

← NewerPage 3 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.