Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	30.500	30.980	29.460	29.540	27.572	2,335,500
2026-01-27	31.480	32.180	30.300	30.500	28.468	3,211,600
2026-01-26	30.840	31.180	30.280	30.900	28.842	1,247,244
2026-01-23	30.520	31.000	30.340	30.820	28.767	1,222,500
2026-01-22	30.340	31.000	30.340	30.500	28.468	854,900
2026-01-21	31.000	31.140	30.600	31.140	29.066	695,800
2026-01-20	31.140	31.320	30.720	31.200	29.122	1,010,700
2026-01-19	31.600	31.880	30.900	31.000	28.935	1,213,600
2026-01-16	31.260	31.960	31.260	31.800	29.682	2,060,200
2026-01-15	32.140	32.140	31.080	31.240	29.159	1,079,000
2026-01-14	31.500	32.180	31.120	31.700	29.588	2,269,900
2026-01-13	30.980	31.540	30.780	31.320	29.234	1,827,809
2026-01-12	30.700	31.500	30.240	30.860	28.804	3,377,000
2026-01-09	30.120	30.580	29.600	30.500	28.468	1,308,100
2026-01-08	30.020	30.220	29.520	30.020	28.020	1,186,900
2026-01-07	29.500	30.280	29.300	30.000	28.002	2,295,096
2026-01-06	29.020	29.420	28.380	29.400	27.442	1,751,800
2026-01-05	28.480	29.160	28.400	29.020	27.087	869,700
2026-01-02	28.240	29.060	27.900	29.000	27.068	365,700
2025-12-31	27.680	28.200	27.420	28.200	26.321	1,132,188
2025-12-30	28.580	28.580	27.540	27.680	25.836	2,536,651
2025-12-29	28.800	29.080	28.440	28.580	26.676	976,600
2025-12-24	29.140	29.140	28.740	28.780	26.863	299,500
2025-12-23	29.200	29.500	28.840	29.140	27.199	694,600
2025-12-22	29.580	29.580	29.200	29.440	27.479	687,600
2025-12-19	28.780	29.900	28.740	29.520	27.554	1,972,300
2025-12-18	28.480	29.240	28.280	29.020	27.087	836,200
2025-12-17	28.640	28.720	28.240	28.540	26.639	585,000
2025-12-16	28.700	28.700	28.020	28.620	26.714	766,100
2025-12-15	28.180	28.960	27.900	28.720	26.807	1,142,600
2025-12-12	27.840	28.220	27.520	28.180	26.303	1,120,200
2025-12-11	28.480	28.500	27.600	27.840	25.985	1,416,400
2025-12-10	28.360	28.500	28.000	28.480	26.583	647,400
2025-12-09	28.460	28.500	27.940	28.240	26.359	919,000
2025-12-08	28.480	28.580	27.800	28.460	26.564	1,464,620
2025-12-05	28.900	28.900	28.220	28.460	26.564	1,037,800
2025-12-04	28.600	28.700	28.340	28.640	26.732	608,300
2025-12-03	29.060	29.120	28.480	28.700	26.788	1,042,500
2025-12-02	29.040	29.380	28.620	29.100	27.162	1,005,700
2025-12-01	29.920	29.960	29.020	29.080	27.143	815,300
2025-11-28	30.020	30.020	29.520	29.920	27.927	1,093,500
2025-11-27	29.520	29.920	29.400	29.900	27.908	905,500
2025-11-26	29.620	30.100	29.340	29.920	27.927	940,180
2025-11-25	29.160	30.020	29.120	29.920	27.927	1,245,400
2025-11-24	29.000	29.740	28.480	29.560	27.591	2,085,900
2025-11-21	29.120	29.180	28.380	28.860	26.938	1,968,800
2025-11-20	29.000	30.220	29.000	29.360	27.404	1,190,000
2025-11-19	30.260	30.260	28.900	29.020	27.087	2,055,600
2025-11-18	30.480	31.000	29.860	29.900	27.908	1,726,400
2025-11-17	29.680	30.840	29.380	30.480	28.450	1,994,615
2025-11-14	29.500	30.200	29.500	29.680	27.703	561,500
2025-11-13	30.020	30.300	29.800	30.240	28.226	767,300
2025-11-12	29.620	30.380	29.620	30.020	28.020	682,600
2025-11-11	30.760	31.140	29.860	29.940	27.946	2,068,800
2025-11-10	30.000	30.940	29.220	30.760	28.711	3,366,860
2025-11-07	27.920	30.500	27.920	29.800	27.815	7,209,500
2025-11-06	28.240	28.240	27.600	27.780	25.929	3,879,456
2025-11-05	28.300	28.680	28.020	28.180	26.303	1,839,500
2025-11-04	28.880	29.000	28.220	28.560	26.658	1,471,500
2025-11-03	28.560	29.260	27.740	29.000	27.068	1,788,500

← NewerPage 4 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.