Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.000	31.750	27.000	30.700	28.011	8,466,400
2025-02-07	26.800	28.250	26.450	27.500	25.091	1,924,000
2025-02-06	25.850	26.750	25.850	26.750	24.407	1,057,400
2025-02-05	26.750	26.850	25.650	26.250	23.951	1,030,100
2025-02-04	26.000	27.500	26.000	26.750	24.407	412,700
2025-02-03	29.000	29.000	25.500	26.800	24.453	345,400
2025-01-28	27.750	28.950	27.150	27.250	24.863	27,500
2025-01-27	27.350	28.450	27.350	27.450	25.046	738,100
2025-01-24	26.450	27.400	26.400	27.250	24.863	783,300
2025-01-23	27.050	27.400	26.350	26.600	24.270	670,500
2025-01-22	27.050	29.150	26.600	26.900	24.544	1,026,600
2025-01-21	28.400	29.000	27.550	27.800	25.365	735,200
2025-01-20	27.950	29.800	27.950	28.450	25.958	1,361,000
2025-01-17	28.100	28.450	27.250	27.500	25.091	989,808
2025-01-16	29.100	29.700	28.100	28.100	25.639	1,197,700
2025-01-15	28.400	29.800	28.200	28.950	26.414	1,969,700
2025-01-14	26.650	28.750	26.650	28.400	25.912	1,369,000
2025-01-13	27.000	28.150	26.450	27.650	25.228	831,018
2025-01-10	28.200	29.000	27.100	27.400	25.000	1,277,050
2025-01-09	27.400	28.350	26.850	28.350	25.867	1,487,600
2025-01-08	28.800	29.300	27.250	27.400	25.000	3,387,700
2025-01-07	29.150	29.450	28.450	29.250	26.688	1,824,606
2025-01-06	32.450	32.450	25.650	29.400	26.825	11,280,710
2025-01-03	32.750	33.100	30.650	31.050	28.330	2,487,300
2025-01-02	33.600	33.650	32.300	33.100	30.201	1,361,900
2024-12-31	33.850	33.850	31.900	33.800	30.839	1,860,326
2024-12-30	32.300	33.200	31.000	33.150	30.246	1,590,582
2024-12-27	31.850	31.850	30.750	31.300	28.558	1,575,300
2024-12-24	32.550	32.550	31.700	32.000	29.197	287,500
2024-12-23	32.600	32.600	30.850	32.050	29.243	1,279,400
2024-12-20	31.700	32.050	30.800	31.150	28.422	2,570,700
2024-12-19	31.800	32.600	31.050	31.650	28.878	1,569,400
2024-12-18	31.650	32.100	30.000	31.800	29.015	3,177,800
2024-12-17	31.650	31.700	30.600	31.000	28.285	2,110,400
2024-12-16	32.500	32.500	30.600	31.750	28.969	2,058,371
2024-12-13	33.950	34.250	32.100	32.400	29.562	1,619,693
2024-12-12	34.850	35.000	33.950	34.100	31.113	1,031,500
2024-12-11	34.200	35.200	33.950	34.550	31.524	547,000
2024-12-10	36.000	36.400	33.900	34.200	31.204	1,534,400
2024-12-09	33.350	34.650	32.800	34.600	31.569	1,181,346
2024-12-06	33.100	33.350	32.500	33.250	30.338	1,096,800
2024-12-05	32.800	33.050	32.200	33.000	30.110	809,800
2024-12-04	34.050	34.400	32.800	32.950	30.064	1,306,768
2024-12-03	34.900	34.900	33.750	34.400	31.387	1,404,900
2024-12-02	34.050	34.800	33.600	34.750	31.706	1,029,000
2024-11-29	34.200	34.450	33.450	33.800	30.839	893,000
2024-11-28	35.100	35.100	33.700	34.000	31.022	750,900
2024-11-27	35.000	35.150	33.900	35.100	32.026	834,000
2024-11-26	33.600	34.950	33.600	34.550	31.524	508,500
2024-11-25	33.850	34.050	33.500	33.550	30.611	994,800
2024-11-22	35.350	36.700	33.450	33.850	30.885	957,600
2024-11-21	36.650	36.900	35.250	35.350	32.254	723,848
2024-11-20	36.450	36.650	35.000	36.450	33.257	1,364,986
2024-11-19	36.350	37.700	35.850	36.300	33.120	1,089,100
2024-11-18	37.800	38.200	37.150	37.400	34.124	574,900
2024-11-15	37.050	38.650	37.050	37.800	34.489	582,500
2024-11-14	37.500	37.900	36.500	37.100	33.850	614,000
2024-11-13	37.950	38.000	36.550	37.500	34.215	625,196
2024-11-12	39.000	41.200	37.800	38.000	34.672	1,797,300
2024-11-11	38.000	39.350	37.700	38.100	34.763	783,300

← NewerPage 8 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.