Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	28.540	28.680	28.200	28.560	26.658	2,879,500
2025-10-30	29.620	29.620	28.420	28.540	26.639	2,418,600
2025-10-28	29.560	29.560	29.080	29.220	27.274	612,690
2025-10-27	30.000	30.000	29.200	29.460	27.498	1,488,000
2025-10-24	29.620	29.980	29.520	29.740	27.759	686,900
2025-10-23	30.000	30.120	29.200	29.620	27.647	1,102,000
2025-10-22	30.020	30.240	29.360	30.140	28.132	1,020,100
2025-10-21	29.660	29.880	29.480	29.600	27.628	967,200
2025-10-20	29.520	29.980	29.160	29.500	27.535	991,112
2025-10-17	29.900	30.020	29.260	29.340	27.386	746,200
2025-10-16	30.180	30.180	29.440	29.900	27.908	1,582,983
2025-10-15	30.000	30.060	29.240	29.880	27.890	2,684,783
2025-10-14	31.200	31.500	29.600	29.680	27.703	2,354,818
2025-10-13	30.840	31.500	30.440	31.120	29.047	987,600
2025-10-10	31.980	32.000	31.060	31.420	29.327	1,386,940
2025-10-09	31.620	32.280	31.300	31.800	29.682	1,597,300
2025-10-08	32.240	32.240	31.460	31.980	29.850	454,800
2025-10-06	32.520	32.520	31.220	32.240	30.092	493,800
2025-10-03	31.800	32.240	31.420	32.240	30.092	404,100
2025-10-02	31.500	32.120	30.940	31.960	29.831	1,023,223
2025-09-30	29.720	31.100	29.600	30.940	28.879	2,775,362
2025-09-29	30.400	30.400	29.520	29.680	27.703	6,583,331
2025-09-26	31.000	31.100	30.420	30.420	28.394	1,901,760
2025-09-25	30.860	31.520	30.860	31.120	29.047	1,284,200
2025-09-24	31.640	31.760	30.960	31.140	29.066	3,272,200
2025-09-23	32.460	32.520	31.280	31.660	29.551	1,660,594
2025-09-22	33.200	33.440	32.200	32.500	30.335	1,071,100
2025-09-19	33.260	33.800	32.880	33.260	31.044	1,236,900
2025-09-18	33.880	34.200	32.920	33.500	31.268	1,801,400
2025-09-17	32.320	33.880	32.320	33.360	31.138	3,191,000
2025-09-16	32.520	33.200	31.860	32.260	30.111	1,533,600
2025-09-15	33.160	33.340	32.660	33.100	30.895	1,159,100
2025-09-12	33.500	33.840	32.720	33.120	30.914	1,130,936
2025-09-11	33.320	33.480	32.320	33.320	31.100	755,800
2025-09-10	33.840	34.000	33.400	33.660	31.091	725,200
2025-09-09	33.500	33.860	33.240	33.640	31.073	1,145,415
2025-09-08	32.760	33.740	32.660	33.600	31.036	1,248,200
2025-09-05	32.600	33.200	32.500	32.760	30.260	1,580,800
2025-09-04	33.700	33.980	32.640	32.900	30.389	1,278,900
2025-09-03	33.480	34.180	32.800	33.700	31.128	1,374,258
2025-09-02	33.880	33.880	32.520	33.040	30.518	1,874,900
2025-09-01	32.520	33.900	32.520	33.560	30.999	3,023,500
2025-08-29	31.120	32.680	30.860	32.500	30.020	2,232,500
2025-08-28	31.880	31.900	30.500	31.060	28.690	2,239,526
2025-08-27	33.120	33.140	31.680	31.900	29.465	1,844,600
2025-08-26	33.580	33.980	32.900	33.000	30.481	1,000,200
2025-08-25	33.000	34.080	32.980	33.580	31.017	1,426,400
2025-08-22	33.280	33.280	32.620	32.720	30.223	993,800
2025-08-21	33.440	33.440	32.640	33.000	30.481	1,229,400
2025-08-20	33.820	33.820	32.920	33.140	30.611	1,254,400
2025-08-19	33.600	34.660	33.600	33.800	31.220	2,448,200
2025-08-18	34.780	35.000	32.360	33.480	30.925	4,385,900
2025-08-15	33.440	33.900	33.140	33.700	31.128	1,290,200
2025-08-14	34.000	34.000	33.300	33.440	30.888	1,133,100
2025-08-13	32.740	33.820	32.500	33.600	31.036	1,158,100
2025-08-12	32.720	32.880	31.880	32.500	30.020	2,654,600
2025-08-11	33.800	33.800	32.700	32.880	30.371	1,655,300
2025-08-08	34.000	34.000	32.820	32.940	30.426	1,812,234
2025-08-07	34.100	34.520	33.500	33.620	31.054	992,392
2025-08-06	34.340	34.480	33.540	33.940	31.350	1,472,052

← NewerPage 5 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.