Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.400	33.750	32.400	33.300	30.383	2,156,200
2025-05-09	33.950	33.950	32.300	32.350	29.516	2,324,946
2025-05-08	31.650	35.200	31.650	33.950	30.976	5,100,700
2025-05-07	31.600	32.600	31.300	32.000	29.197	2,093,100
2025-05-06	31.300	31.500	30.000	31.200	28.467	3,097,650
2025-05-02	31.050	31.950	30.000	31.500	28.741	458,600
2025-04-30	31.950	32.300	31.100	31.300	28.558	1,154,300
2025-04-29	31.900	32.600	31.500	31.850	29.060	1,385,100
2025-04-28	32.000	32.500	31.400	31.900	29.106	1,196,400
2025-04-25	31.700	32.750	31.700	32.000	29.197	1,293,700
2025-04-24	32.200	32.600	31.150	31.550	28.787	2,270,300
2025-04-23	31.100	32.700	31.100	32.100	29.288	1,936,400
2025-04-22	30.450	31.850	30.300	31.350	28.604	1,917,400
2025-04-17	29.350	30.900	29.000	30.450	27.783	1,985,700
2025-04-16	29.650	30.250	29.100	29.350	26.779	2,240,900
2025-04-15	30.100	30.900	29.900	30.250	27.600	1,365,108
2025-04-14	30.700	31.200	30.000	30.550	27.874	3,891,124
2025-04-11	30.100	30.800	29.850	30.650	27.965	2,577,900
2025-04-10	30.450	31.350	29.800	30.400	27.737	3,054,800
2025-04-09	28.600	30.400	27.700	29.750	27.144	3,290,800
2025-04-08	28.550	29.950	28.250	29.300	26.734	3,797,000
2025-04-07	30.000	30.500	28.000	28.550	26.049	6,067,000
2025-04-03	30.900	32.150	30.550	32.050	29.243	3,533,700
2025-04-02	33.300	33.300	31.000	31.500	28.741	5,943,300
2025-04-01	33.500	35.600	33.000	33.250	30.338	7,330,718
2025-03-31	35.150	35.550	31.000	32.300	29.471	11,803,960
2025-03-28	35.400	36.050	34.550	35.600	32.482	2,262,354
2025-03-27	36.000	36.600	34.000	34.950	31.889	7,444,600
2025-03-26	35.650	37.000	35.600	36.150	32.984	1,291,600
2025-03-25	37.300	37.350	35.350	36.500	33.303	3,483,546
2025-03-24	38.600	38.750	36.500	37.350	34.078	2,024,386
2025-03-21	41.950	41.950	37.700	38.650	35.265	3,192,930
2025-03-20	38.900	41.700	38.000	40.550	36.998	3,578,146
2025-03-19	38.050	39.900	37.500	38.900	35.493	4,274,700
2025-03-18	36.800	38.300	36.150	37.100	33.850	2,895,800
2025-03-17	38.000	38.350	35.800	36.800	33.577	4,065,503
2025-03-14	35.900	38.800	35.100	37.700	34.398	5,283,306
2025-03-13	35.800	37.700	35.000	35.900	32.755	5,172,392
2025-03-12	36.000	37.150	35.100	35.500	32.391	5,118,578
2025-03-11	40.000	40.250	33.400	35.350	32.254	21,741,600
2025-03-10	42.200	43.000	40.100	40.800	37.226	5,818,198
2025-03-07	43.900	45.150	42.000	42.250	38.549	4,259,900
2025-03-06	41.150	46.500	41.150	44.800	40.876	10,833,920
2025-03-05	38.300	41.200	38.000	41.000	37.409	6,035,218
2025-03-04	37.150	39.000	36.050	38.000	34.672	2,628,846
2025-03-03	36.050	39.000	35.350	37.150	33.896	5,318,880
2025-02-28	37.550	37.550	33.800	34.750	31.706	6,073,820
2025-02-27	38.700	39.000	37.400	37.550	34.261	2,039,900
2025-02-26	37.250	39.400	36.750	38.650	35.265	4,955,150
2025-02-25	35.500	36.850	34.200	36.500	33.303	3,387,000
2025-02-24	34.250	37.150	33.750	37.000	33.759	5,567,100
2025-02-21	34.200	35.100	33.000	34.100	31.113	2,874,592
2025-02-20	32.700	35.600	32.500	34.000	31.022	6,857,246
2025-02-19	32.600	33.350	32.050	32.650	29.790	2,641,900
2025-02-18	33.500	33.550	32.200	32.550	29.699	3,041,448
2025-02-17	34.500	37.450	31.650	33.500	30.566	7,278,400
2025-02-14	30.350	32.900	30.200	32.750	29.881	3,925,300
2025-02-13	29.300	32.450	29.300	30.350	27.692	5,435,784
2025-02-12	29.500	30.250	28.600	29.150	26.597	3,804,900
2025-02-11	30.750	30.900	29.200	29.350	26.779	3,046,100

← NewerPage 7 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.