Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	36.000	36.000	34.040	34.200	31.590	2,838,200
2025-08-04	36.160	37.100	35.020	35.440	32.735	1,501,800
2025-08-01	36.150	38.300	35.900	36.350	33.576	3,622,800
2025-07-31	36.650	36.650	35.600	35.750	33.022	902,400
2025-07-30	35.450	37.250	35.000	36.700	33.899	2,677,100
2025-07-29	35.700	35.900	34.550	35.400	32.698	2,103,400
2025-07-28	36.850	37.100	35.500	35.550	32.837	2,800,700
2025-07-25	37.350	37.900	36.550	37.100	34.269	1,150,500
2025-07-24	35.800	37.500	35.550	37.300	34.453	1,675,700
2025-07-23	35.900	36.500	35.600	35.800	33.068	1,347,400
2025-07-22	35.950	36.000	35.250	35.900	33.160	1,515,000
2025-07-21	35.750	36.000	35.100	35.900	33.160	936,600
2025-07-18	35.700	36.200	35.250	35.450	32.744	863,300
2025-07-17	35.600	36.250	35.500	35.700	32.975	1,248,716
2025-07-16	36.100	36.950	35.600	35.750	33.022	1,506,400
2025-07-15	36.250	36.250	35.250	35.900	33.160	1,054,400
2025-07-14	36.550	36.800	35.200	35.750	33.022	1,844,266
2025-07-11	35.700	37.650	35.700	36.650	33.853	4,944,600
2025-07-10	35.000	35.850	34.700	35.750	33.022	1,167,100
2025-07-09	34.050	35.900	34.000	34.950	32.283	1,821,600
2025-07-08	34.250	34.600	33.600	34.050	31.451	1,106,500
2025-07-07	33.850	34.450	33.850	34.250	31.636	547,800
2025-07-04	34.150	34.650	33.600	34.250	31.636	687,700
2025-07-03	35.150	35.150	33.950	34.150	31.544	905,000
2025-07-02	34.900	35.600	34.200	34.600	31.959	1,038,223
2025-06-30	34.850	34.850	33.900	34.350	31.728	1,267,100
2025-06-27	34.550	34.950	34.150	34.600	31.959	1,639,000
2025-06-26	33.900	34.650	33.300	34.550	31.913	1,549,700
2025-06-25	34.050	34.150	33.550	33.750	31.174	963,100
2025-06-24	33.500	34.350	32.900	33.950	31.359	1,719,700
2025-06-23	33.000	33.850	32.450	33.600	30.657	902,100
2025-06-20	34.300	34.300	33.050	33.150	30.246	984,500
2025-06-19	34.650	34.650	32.650	33.700	30.748	2,455,100
2025-06-18	34.750	34.850	34.300	34.650	31.615	732,000
2025-06-17	35.450	36.250	34.700	34.850	31.797	2,221,000
2025-06-16	35.600	35.600	34.850	35.500	32.391	1,825,792
2025-06-13	36.150	36.200	34.800	35.600	32.482	2,417,700
2025-06-12	36.500	36.950	35.550	36.150	32.984	3,721,700
2025-06-11	37.850	38.300	36.200	36.500	33.303	4,103,800
2025-06-10	38.000	38.750	36.550	37.600	34.307	2,478,294
2025-06-09	38.200	39.000	37.800	38.350	34.991	3,276,700
2025-06-06	37.950	38.800	36.950	37.700	34.398	2,772,900
2025-06-05	36.950	38.350	36.950	37.950	34.626	2,577,200
2025-06-04	36.500	37.500	36.500	37.000	33.759	1,690,200
2025-06-03	35.950	37.000	35.950	36.750	33.531	2,089,616
2025-06-02	36.800	36.800	34.900	36.050	32.892	462,200
2025-05-30	36.750	37.300	36.000	36.800	33.577	1,655,638
2025-05-29	35.350	37.500	35.000	36.750	33.531	4,211,200
2025-05-28	34.500	35.500	34.100	35.350	32.254	1,867,100
2025-05-27	34.000	34.450	33.150	34.250	31.250	1,720,823
2025-05-26	35.300	35.300	33.800	33.950	30.976	1,151,300
2025-05-23	33.850	35.900	33.850	34.450	31.432	3,515,800
2025-05-22	33.550	34.650	33.550	33.800	30.839	1,183,184
2025-05-21	34.250	35.250	33.850	34.100	31.113	1,962,886
2025-05-20	33.100	34.200	32.750	33.800	30.839	1,860,900
2025-05-19	32.800	33.350	31.950	33.100	30.201	1,381,000
2025-05-16	32.500	33.650	32.400	32.850	29.973	1,131,300
2025-05-15	33.200	33.300	32.500	32.700	29.836	947,500
2025-05-14	34.500	34.500	33.100	33.300	30.383	3,645,300
2025-05-13	33.300	33.550	32.200	32.850	29.973	1,788,518

← NewerPage 6 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.