Advertisement
Gushengtang Holdings Limited (2273.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 13, 2023 - Nov 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2024 | - | - | - | - | - | - |
| Nov 12, 2024 | 39.000 | 41.200 | 37.800 | 38.000 | 38.000 | 1,797,300 |
| Nov 11, 2024 | 38.000 | 39.350 | 37.700 | 38.100 | 38.100 | 783,300 |
| Nov 08, 2024 | 40.600 | 40.600 | 38.900 | 39.050 | 39.050 | 1,293,600 |
| Nov 07, 2024 | 37.100 | 41.000 | 35.300 | 40.450 | 40.450 | 3,022,400 |
| Nov 06, 2024 | 37.200 | 37.750 | 35.400 | 36.300 | 36.300 | 983,700 |
| Nov 05, 2024 | 37.450 | 37.650 | 36.950 | 37.300 | 37.300 | 497,700 |
| Nov 04, 2024 | 36.950 | 37.600 | 36.000 | 37.450 | 37.450 | 587,136 |
| Nov 01, 2024 | 36.900 | 37.050 | 35.850 | 36.600 | 36.600 | 786,000 |
| Oct 31, 2024 | 37.450 | 37.450 | 36.400 | 36.550 | 36.550 | 1,159,913 |
| Oct 30, 2024 | 38.250 | 38.250 | 37.000 | 37.450 | 37.450 | 703,821 |
| Oct 29, 2024 | 38.600 | 39.250 | 37.700 | 38.100 | 38.100 | 922,600 |
| Oct 28, 2024 | 37.200 | 38.000 | 36.750 | 37.600 | 37.600 | 1,291,400 |
| Oct 25, 2024 | 36.200 | 37.450 | 36.150 | 37.000 | 37.000 | 1,570,800 |
| Oct 24, 2024 | 37.750 | 37.750 | 35.850 | 36.200 | 36.200 | 1,262,700 |
| Oct 23, 2024 | 39.000 | 39.000 | 37.800 | 38.300 | 38.300 | 662,800 |
| Oct 22, 2024 | 38.200 | 39.400 | 38.200 | 38.750 | 38.750 | 393,500 |
| Oct 21, 2024 | 40.450 | 40.450 | 38.500 | 38.850 | 38.850 | 792,200 |
| Oct 18, 2024 | 40.100 | 41.200 | 39.250 | 40.550 | 40.550 | 983,277 |
| Oct 17, 2024 | 40.150 | 41.100 | 39.250 | 39.750 | 39.750 | 716,900 |
| Oct 16, 2024 | 39.850 | 40.450 | 39.250 | 39.950 | 39.950 | 446,500 |
| Oct 15, 2024 | 42.500 | 42.500 | 39.650 | 40.000 | 40.000 | 1,396,800 |
| Oct 14, 2024 | 41.350 | 42.000 | 40.100 | 41.500 | 41.500 | 807,174 |
| Oct 10, 2024 | 41.450 | 43.500 | 40.850 | 41.250 | 41.250 | 1,014,600 |
| Oct 09, 2024 | 43.150 | 43.650 | 39.250 | 41.650 | 41.650 | 1,627,220 |
| Oct 08, 2024 | 48.250 | 48.850 | 41.200 | 42.900 | 42.900 | 3,621,800 |
| Oct 07, 2024 | 47.000 | 48.950 | 46.800 | 48.500 | 48.500 | 1,287,000 |
| Oct 04, 2024 | 44.800 | 46.850 | 44.550 | 46.850 | 46.850 | 427,500 |
| Oct 03, 2024 | 40.700 | 45.500 | 40.700 | 45.050 | 45.050 | 447,800 |
| Oct 02, 2024 | 45.150 | 47.000 | 44.700 | 46.900 | 46.900 | 1,181,233 |
| Sep 30, 2024 | 42.800 | 46.100 | 42.800 | 45.100 | 45.100 | 4,215,200 |
| Sep 27, 2024 | 39.800 | 43.050 | 39.800 | 42.800 | 42.800 | 3,760,696 |
| Sep 26, 2024 | 37.050 | 39.300 | 36.650 | 39.200 | 39.200 | 1,144,834 |
| Sep 25, 2024 | 36.950 | 38.350 | 36.600 | 37.050 | 37.050 | 766,100 |
| Sep 24, 2024 | 36.000 | 36.950 | 33.550 | 36.850 | 36.850 | 980,600 |
| Sep 23, 2024 | 35.350 | 36.800 | 35.100 | 35.600 | 35.600 | 537,700 |
| Sep 20, 2024 | 35.150 | 35.550 | 34.450 | 35.050 | 35.050 | 655,700 |
| Sep 19, 2024 | 34.300 | 35.200 | 33.200 | 35.150 | 35.150 | 857,202 |
| Sep 17, 2024 | 34.050 | 34.900 | 33.550 | 34.650 | 34.650 | 88,200 |
| Sep 16, 2024 | 34.150 | 34.150 | 33.100 | 33.900 | 33.900 | 122,900 |
| Sep 13, 2024 | 34.300 | 34.650 | 33.050 | 34.100 | 34.100 | 630,000 |
| Sep 12, 2024 | 35.300 | 36.350 | 33.200 | 33.400 | 33.400 | 1,021,500 |
| Sep 11, 2024 | 35.050 | 35.300 | 34.200 | 35.300 | 35.300 | 1,338,730 |
| Sep 10, 2024 | 35.700 | 35.800 | 34.700 | 35.500 | 35.500 | 542,400 |
| Sep 09, 2024 | 35.700 | 36.400 | 35.350 | 35.700 | 35.700 | 630,490 |
| Sep 05, 2024 | 36.350 | 36.700 | 35.750 | 36.100 | 36.100 | 785,896 |
| Sep 04, 2024 | 37.000 | 37.100 | 36.400 | 36.950 | 36.950 | 811,000 |
| Sep 03, 2024 | 37.200 | 37.450 | 36.550 | 37.000 | 37.000 | 553,500 |
| Sep 02, 2024 | 38.500 | 38.500 | 36.500 | 37.250 | 37.250 | 1,752,300 |
| Aug 30, 2024 | 38.950 | 39.050 | 38.250 | 38.550 | 38.550 | 840,018 |
| Aug 29, 2024 | 38.500 | 39.200 | 38.200 | 38.500 | 38.500 | 477,300 |
| Aug 28, 2024 | 38.500 | 38.800 | 38.000 | 38.650 | 38.650 | 347,600 |
| Aug 27, 2024 | 38.100 | 39.200 | 37.700 | 38.400 | 38.400 | 502,800 |
| Aug 26, 2024 | 38.850 | 39.100 | 37.600 | 37.850 | 37.850 | 740,500 |
| Aug 23, 2024 | 39.150 | 39.250 | 38.250 | 39.150 | 39.150 | 1,043,600 |
| Aug 22, 2024 | 38.800 | 39.150 | 38.000 | 39.150 | 39.150 | 867,000 |
| Aug 21, 2024 | 36.200 | 39.000 | 35.950 | 38.800 | 38.800 | 1,911,000 |
| Aug 20, 2024 | 35.900 | 36.600 | 35.700 | 36.000 | 36.000 | 1,023,800 |
| Aug 19, 2024 | 34.150 | 35.950 | 34.150 | 35.850 | 35.850 | 1,178,800 |
| Aug 16, 2024 | 34.900 | 34.900 | 33.300 | 34.000 | 34.000 | 371,600 |
| Aug 15, 2024 | 33.900 | 34.350 | 33.200 | 33.550 | 33.550 | 233,000 |
| Aug 14, 2024 | 35.100 | 35.200 | 33.800 | 34.000 | 34.000 | 481,000 |
| Aug 13, 2024 | 35.650 | 35.650 | 34.450 | 35.000 | 35.000 | 455,600 |
| Aug 12, 2024 | 34.100 | 35.450 | 34.100 | 35.200 | 35.200 | 476,700 |
| Aug 09, 2024 | 34.700 | 34.900 | 33.850 | 34.650 | 34.650 | 1,066,640 |
| Aug 08, 2024 | 34.500 | 34.500 | 33.550 | 34.150 | 34.150 | 705,900 |
| Aug 07, 2024 | 34.700 | 34.950 | 33.500 | 34.500 | 34.500 | 1,090,600 |
| Aug 06, 2024 | 33.600 | 34.150 | 32.850 | 33.950 | 33.950 | 1,242,200 |
| Aug 05, 2024 | 33.250 | 35.600 | 32.900 | 33.250 | 33.250 | 1,145,300 |
| Aug 02, 2024 | 33.550 | 34.550 | 33.250 | 34.300 | 34.300 | 1,250,100 |
| Aug 01, 2024 | 34.950 | 35.350 | 33.100 | 33.750 | 33.750 | 1,043,200 |
| Jul 31, 2024 | 33.550 | 35.600 | 32.700 | 35.100 | 35.100 | 1,298,500 |
| Jul 30, 2024 | 33.750 | 34.000 | 33.050 | 33.300 | 33.300 | 795,284 |
| Jul 29, 2024 | 36.600 | 36.600 | 33.550 | 33.750 | 33.750 | 1,607,416 |
| Jul 26, 2024 | 35.850 | 36.750 | 34.750 | 36.150 | 36.150 | 1,654,100 |
| Jul 25, 2024 | 35.200 | 35.200 | 33.350 | 34.500 | 34.500 | 2,067,700 |
| Jul 24, 2024 | 34.600 | 35.500 | 34.600 | 34.950 | 34.950 | 1,309,100 |
| Jul 23, 2024 | 37.400 | 37.400 | 34.350 | 35.050 | 35.050 | 1,621,200 |
| Jul 22, 2024 | 36.000 | 37.550 | 36.000 | 37.300 | 37.300 | 428,200 |
| Jul 19, 2024 | 38.300 | 38.300 | 36.800 | 37.050 | 37.050 | 578,100 |
| Jul 18, 2024 | 37.150 | 38.200 | 37.150 | 37.750 | 37.750 | 647,400 |
| Jul 17, 2024 | 38.000 | 38.050 | 37.500 | 37.800 | 37.800 | 267,200 |
| Jul 16, 2024 | 37.700 | 37.950 | 36.800 | 37.650 | 37.650 | 755,800 |
| Jul 15, 2024 | 38.900 | 38.900 | 36.950 | 37.700 | 37.700 | 612,294 |
| Jul 12, 2024 | 38.600 | 39.850 | 38.150 | 38.900 | 38.900 | 538,200 |
| Jul 11, 2024 | 36.100 | 38.100 | 35.950 | 38.000 | 38.000 | 908,030 |
| Jul 10, 2024 | 36.300 | 36.650 | 35.400 | 35.650 | 35.650 | 367,200 |
| Jul 09, 2024 | 35.800 | 36.100 | 35.050 | 36.100 | 36.100 | 587,770 |
| Jul 08, 2024 | 37.300 | 37.400 | 35.500 | 35.700 | 35.700 | 527,808 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 37.550 | 37.800 | 35.850 | 36.600 | 36.600 | 1,450,000 |
| Jul 03, 2024 | 36.900 | 38.500 | 36.850 | 37.550 | 37.550 | 291,600 |
| Jul 02, 2024 | 37.700 | 38.000 | 36.850 | 37.400 | 37.400 | 674,384 |
| Jun 28, 2024 | 38.200 | 38.350 | 36.850 | 37.500 | 37.500 | 1,043,968 |
| Jun 27, 2024 | 38.600 | 39.000 | 37.650 | 38.000 | 38.000 | 1,292,000 |
| Jun 26, 2024 | 38.050 | 38.850 | 37.100 | 38.600 | 38.600 | 900,200 |
| Jun 25, 2024 | 38.600 | 39.050 | 37.750 | 38.100 | 38.100 | 832,044 |
| Jun 24, 2024 | 39.050 | 39.050 | 38.000 | 38.600 | 38.600 | 599,100 |
| Jun 21, 2024 | 39.200 | 39.700 | 38.400 | 39.250 | 39.250 | 655,446 |
| Jun 20, 2024 | 40.550 | 40.700 | 39.000 | 39.250 | 39.250 | 855,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.