Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	40.600	40.600	38.900	39.050	35.630	1,293,600
2024-11-07	37.100	41.000	35.300	40.450	36.907	3,022,400
2024-11-06	37.200	37.750	35.400	36.300	33.120	983,700
2024-11-05	37.450	37.650	36.950	37.300	34.033	497,700
2024-11-04	36.950	37.600	36.000	37.450	34.170	587,136
2024-11-01	36.900	37.050	35.850	36.600	33.394	786,000
2024-10-31	37.450	37.450	36.400	36.550	33.349	1,159,913
2024-10-30	38.250	38.250	37.000	37.450	34.170	703,821
2024-10-29	38.600	39.250	37.700	38.100	34.763	922,600
2024-10-28	37.200	38.000	36.750	37.600	34.307	1,291,400
2024-10-25	36.200	37.450	36.150	37.000	33.759	1,570,800
2024-10-24	37.750	37.750	35.850	36.200	33.029	1,262,700
2024-10-23	39.000	39.000	37.800	38.300	34.945	662,800
2024-10-22	38.200	39.400	38.200	38.750	35.356	393,500
2024-10-21	40.450	40.450	38.500	38.850	35.447	792,200
2024-10-18	40.100	41.200	39.250	40.550	36.998	983,277
2024-10-17	40.200	41.100	39.250	39.750	36.268	716,900
2024-10-16	39.850	40.450	39.250	39.950	36.451	446,500
2024-10-15	42.500	42.500	39.650	40.000	36.496	1,396,800
2024-10-14	41.350	42.000	40.100	41.500	37.865	807,174
2024-10-10	41.450	43.500	40.850	41.250	37.637	1,014,600
2024-10-09	43.150	43.650	39.250	41.650	38.002	1,627,220
2024-10-08	48.250	48.850	41.200	42.900	39.142	3,621,800
2024-10-07	47.000	48.950	46.800	48.500	44.252	1,287,000
2024-10-04	44.800	46.850	44.550	46.850	42.746	427,500
2024-10-03	40.700	45.500	40.700	45.050	41.104	447,800
2024-10-02	45.150	47.000	44.700	46.900	42.792	1,181,233
2024-09-30	42.800	46.100	42.800	45.100	41.150	4,215,200
2024-09-27	39.800	43.050	39.800	42.800	39.051	3,760,696
2024-09-26	37.050	39.300	36.650	39.200	35.766	1,144,834
2024-09-25	36.950	38.350	36.600	37.050	33.805	766,100
2024-09-24	36.000	36.950	33.550	36.850	33.622	980,600
2024-09-23	35.350	36.800	35.100	35.600	32.482	537,700
2024-09-20	35.150	35.550	34.450	35.050	31.980	655,700
2024-09-19	34.300	35.200	33.200	35.150	32.071	857,202
2024-09-17	34.050	34.900	33.550	34.650	31.615	88,200
2024-09-16	34.150	34.150	33.100	33.900	30.931	122,900
2024-09-13	34.300	34.650	33.050	34.100	31.113	630,000
2024-09-12	35.300	36.350	33.200	33.400	30.474	1,021,500
2024-09-11	35.050	35.300	34.200	35.300	32.208	1,338,730
2024-09-10	35.700	35.800	34.700	35.500	32.391	542,400
2024-09-09	35.700	36.400	35.350	35.700	32.573	630,490
2024-09-05	36.350	36.700	35.750	36.100	32.938	785,896
2024-09-04	37.000	37.100	36.400	36.950	33.595	811,000
2024-09-03	37.200	37.450	36.550	37.000	33.640	553,500
2024-09-02	38.500	38.500	36.500	37.250	33.868	1,752,300
2024-08-30	38.950	39.050	38.250	38.550	35.050	840,018
2024-08-29	38.500	39.200	38.200	38.500	35.004	477,300
2024-08-28	38.500	38.800	38.000	38.650	35.141	347,600
2024-08-27	38.100	39.200	37.700	38.400	34.913	502,800
2024-08-26	38.950	39.100	37.600	37.850	34.413	740,500
2024-08-23	39.150	39.250	38.250	39.150	35.595	1,043,600
2024-08-22	38.800	39.150	38.000	39.150	35.595	867,000
2024-08-21	36.200	39.000	35.950	38.800	35.277	1,911,000
2024-08-20	35.900	36.600	35.700	36.000	32.731	1,023,800
2024-08-19	34.150	35.950	34.150	35.850	32.595	1,178,800
2024-08-16	34.900	34.900	33.300	34.000	30.913	371,600
2024-08-15	33.900	34.350	33.200	33.550	30.504	233,000
2024-08-14	35.100	35.200	33.800	34.000	30.913	481,000
2024-08-13	35.650	35.650	34.450	35.000	31.822	455,600

← NewerPage 9 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.