HKSE - Delayed Quote HKD

Gushengtang Holdings Limited (2273.HK)

Compare
39.050 -1.400 (-3.46%)
At close: November 8 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 40.600 40.600 38.900 39.050 39.050 1,293,800
Nov 7, 2024 37.100 41.000 35.300 40.450 40.450 3,022,400
Nov 6, 2024 37.200 37.750 35.400 36.300 36.300 983,700
Nov 5, 2024 37.450 37.650 36.950 37.300 37.300 497,700
Nov 4, 2024 36.950 37.600 36.000 37.450 37.450 587,136
Nov 1, 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 9, 2024 43.150 43.650 39.250 41.650 41.650 1,627,220
Oct 8, 2024 48.250 48.850 41.200 42.900 42.900 3,621,800
Oct 7, 2024 47.000 48.950 46.800 48.500 48.500 1,287,000
Oct 4, 2024 44.800 46.850 44.550 46.850 46.850 427,500
Oct 3, 2024 40.700 45.500 40.700 45.050 45.050 447,800
Oct 2, 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 9, 2024 35.700 36.400 35.350 35.700 35.700 630,490
Sep 5, 2024 0.130 Dividend
Sep 5, 2024 36.350 36.700 35.750 36.100 36.100 785,896
Sep 4, 2024 37.000 37.100 36.400 36.950 36.820 811,000
Sep 3, 2024 37.200 37.450 36.550 37.000 36.870 553,500
Sep 2, 2024 38.500 38.500 36.500 37.250 37.119 1,752,300
Aug 30, 2024 38.950 39.050 38.250 38.550 38.414 840,018
Aug 29, 2024 38.500 39.200 38.200 38.500 38.365 477,300
Aug 28, 2024 38.500 38.800 38.000 38.650 38.514 347,600
Aug 27, 2024 38.100 39.200 37.700 38.400 38.265 502,800
Aug 26, 2024 38.850 39.100 37.600 37.850 37.717 740,500
Aug 23, 2024 39.150 39.250 38.250 39.150 39.012 1,043,600
Aug 22, 2024 38.800 39.150 38.000 39.150 39.012 867,000
Aug 21, 2024 36.200 39.000 35.950 38.800 38.663 1,911,000
Aug 20, 2024 35.900 36.600 35.700 36.000 35.873 1,023,800
Aug 19, 2024 34.150 35.950 34.150 35.850 35.724 1,178,800
Aug 16, 2024 34.900 34.900 33.300 34.000 33.880 371,600
Aug 15, 2024 33.900 34.350 33.200 33.550 33.432 233,000
Aug 14, 2024 35.100 35.200 33.800 34.000 33.880 481,000
Aug 13, 2024 35.650 35.650 34.450 35.000 34.877 455,600
Aug 12, 2024 34.100 35.450 34.100 35.200 35.076 476,700
Aug 9, 2024 34.700 34.900 33.850 34.650 34.528 1,066,640
Aug 8, 2024 34.500 34.500 33.550 34.150 34.030 705,900
Aug 7, 2024 34.700 34.950 33.500 34.500 34.379 1,090,600
Aug 6, 2024 33.600 34.150 32.850 33.950 33.831 1,242,200
Aug 5, 2024 33.250 35.600 32.900 33.250 33.133 1,145,300
Aug 2, 2024 33.550 34.550 33.250 34.300 34.179 1,250,100
Aug 1, 2024 34.950 35.350 33.100 33.750 33.631 1,043,200
Jul 31, 2024 33.550 35.600 32.700 35.100 34.977 1,298,500
Jul 30, 2024 33.750 34.000 33.050 33.300 33.183 795,284
Jul 29, 2024 36.600 36.600 33.550 33.750 33.631 1,607,416
Jul 26, 2024 35.850 36.750 34.750 36.150 36.023 1,654,100
Jul 25, 2024 35.200 35.200 33.350 34.500 34.379 2,067,700
Jul 24, 2024 34.600 35.500 34.600 34.950 34.827 1,309,100
Jul 23, 2024 37.400 37.400 34.350 35.050 34.927 1,621,200
Jul 22, 2024 36.000 37.550 36.000 37.300 37.169 428,200
Jul 19, 2024 38.300 38.300 36.800 37.050 36.920 578,100
Jul 18, 2024 37.150 38.200 37.150 37.750 37.617 647,400
Jul 17, 2024 38.000 38.050 37.500 37.800 37.667 267,200
Jul 16, 2024 37.700 37.950 36.800 37.650 37.518 755,800
Jul 15, 2024 38.900 38.900 36.950 37.700 37.567 612,294
Jul 12, 2024 38.600 39.850 38.150 38.900 38.763 538,200
Jul 11, 2024 36.100 38.100 35.950 38.000 37.866 908,030
Jul 10, 2024 36.300 36.650 35.400 35.650 35.525 367,200
Jul 9, 2024 35.800 36.100 35.050 36.100 35.973 587,770
Jul 8, 2024 37.300 37.400 35.500 35.700 35.574 527,808
Jul 4, 2024 37.550 37.800 35.850 36.600 36.471 1,450,000
Jul 3, 2024 36.900 38.500 36.850 37.550 37.418 291,600
Jul 2, 2024 37.700 38.000 36.850 37.400 37.268 674,384
Jun 28, 2024 38.200 38.350 36.850 37.500 37.368 1,043,968
Jun 27, 2024 38.600 39.000 37.650 38.000 37.866 1,292,000
Jun 26, 2024 38.050 38.850 37.100 38.600 38.464 900,200
Jun 25, 2024 38.600 39.050 37.750 38.100 37.966 832,044
Jun 24, 2024 39.050 39.050 38.000 38.600 38.464 599,100
Jun 21, 2024 39.200 39.700 38.400 39.250 39.112 655,446
Jun 20, 2024 40.550 40.700 39.000 39.250 39.112 855,800
Jun 19, 2024 40.050 40.800 39.900 40.400 40.258 420,200
Jun 18, 2024 41.800 42.250 40.000 40.200 40.059 906,982
Jun 17, 2024 42.000 42.000 41.100 41.300 41.155 1,046,500
Jun 14, 2024 42.350 42.550 42.050 42.200 42.052 477,160
Jun 13, 2024 40.800 42.750 40.800 42.750 42.600 748,500
Jun 12, 2024 40.500 42.550 40.500 41.800 41.653 422,092
Jun 11, 2024 41.900 42.300 40.950 41.500 41.354 991,200
Jun 7, 2024 41.600 42.500 41.600 42.050 41.902 567,454
Jun 6, 2024 43.200 43.600 41.650 42.200 42.052 1,091,592
Jun 5, 2024 43.750 44.000 43.150 43.250 43.098 415,200
Jun 4, 2024 42.800 44.100 42.700 43.750 43.596 865,100
Jun 3, 2024 42.150 44.050 42.150 42.800 42.649 1,061,300
May 31, 2024 41.750 42.850 41.750 42.150 42.002 1,219,600
May 30, 2024 42.000 42.200 41.000 41.750 41.603 885,900
May 29, 2024 43.000 43.100 41.400 41.650 41.503 617,600
May 28, 2024 43.350 43.600 42.850 43.000 42.849 692,300
May 27, 2024 42.600 44.000 42.600 43.600 43.447 847,300
May 24, 2024 43.050 43.050 41.700 42.550 42.400 1,111,000
May 23, 2024 43.900 43.900 42.550 43.250 43.098 853,400
May 22, 2024 44.850 45.250 43.800 44.150 43.995 723,800
May 21, 2024 45.700 46.050 44.400 44.850 44.692 4,030,415
May 20, 2024 44.050 45.750 43.050 45.750 45.589 931,800
May 17, 2024 45.500 45.950 43.500 44.100 43.945 1,029,800
May 16, 2024 45.000 46.100 45.000 45.400 45.240 1,718,500
May 14, 2024 45.900 47.950 45.550 46.000 45.838 1,061,900
May 13, 2024 45.900 46.500 45.350 45.800 45.639 966,200
May 10, 2024 47.250 47.650 44.700 45.950 45.788 1,274,900
May 9, 2024 46.950 47.300 46.300 47.100 46.934 1,539,600
May 8, 2024 47.900 48.250 46.350 47.050 46.884 490,400
May 7, 2024 48.200 48.300 47.550 47.950 47.781 354,800
May 6, 2024 46.900 48.900 46.900 47.800 47.632 1,861,000
May 3, 2024 44.850 49.900 44.850 47.300 47.134 221,000
May 2, 2024 46.950 47.500 46.200 47.200 47.034 228,500
Apr 30, 2024 46.950 46.950 45.600 46.650 46.486 669,300
Apr 29, 2024 45.700 47.200 45.200 46.500 46.336 1,009,800
Apr 26, 2024 44.500 45.600 44.200 45.500 45.340 1,286,300
Apr 25, 2024 43.800 45.450 43.200 45.100 44.941 893,496
Apr 24, 2024 43.600 44.200 42.900 43.800 43.646 599,812
Apr 23, 2024 42.600 44.150 42.050 43.500 43.347 961,800
Apr 22, 2024 42.000 43.550 41.750 42.600 42.450 790,500
Apr 19, 2024 42.550 42.550 41.000 42.000 41.852 401,498
Apr 18, 2024 42.500 43.150 40.600 42.450 42.301 611,400
Apr 17, 2024 40.000 41.800 40.000 41.600 41.454 737,600
Apr 16, 2024 40.950 41.100 39.650 39.950 39.809 559,100
Apr 15, 2024 42.050 42.350 40.550 41.000 40.856 941,300
Apr 12, 2024 42.600 43.200 41.650 42.350 42.201 709,600
Apr 11, 2024 43.200 43.400 42.050 43.300 43.148 547,300
Apr 10, 2024 43.900 44.600 43.300 43.400 43.247 370,500
Apr 9, 2024 44.100 44.750 43.650 44.600 44.443 248,400
Apr 8, 2024 43.650 44.300 42.950 43.700 43.546 230,800
Apr 5, 2024 44.100 44.100 41.850 42.200 42.052 204,100
Apr 3, 2024 42.800 44.800 42.200 44.050 43.895 824,820
Apr 2, 2024 43.600 45.350 42.050 42.400 42.251 1,408,000
Mar 28, 2024 49.400 49.400 42.500 43.600 43.447 4,171,185
Mar 27, 2024 44.500 46.500 44.500 46.200 46.037 2,124,600
Mar 26, 2024 45.700 45.700 44.050 44.500 44.343 461,800
Mar 25, 2024 45.100 46.000 45.000 45.150 44.991 387,200
Mar 22, 2024 45.600 46.050 44.100 45.400 45.240 715,000
Mar 21, 2024 45.900 46.900 45.650 45.800 45.639 640,500
Mar 20, 2024 43.700 46.450 43.550 45.900 45.739 1,308,700
Mar 19, 2024 43.550 44.200 42.800 43.350 43.197 794,300
Mar 18, 2024 44.400 44.500 43.150 43.950 43.795 792,900
Mar 15, 2024 44.200 45.300 43.600 43.800 43.646 2,541,792
Mar 14, 2024 45.100 46.000 43.350 44.850 44.692 1,285,600
Mar 13, 2024 45.900 45.950 44.950 45.500 45.340 576,900
Mar 12, 2024 45.000 46.500 44.200 45.350 45.190 1,131,000
Mar 11, 2024 39.200 45.200 40.900 44.800 44.642 1,112,300
Mar 8, 2024 43.750 45.250 43.750 44.400 44.244 759,800
Mar 7, 2024 44.000 45.350 43.250 44.000 43.845 1,084,800
Mar 6, 2024 42.500 44.350 42.000 44.150 43.995 411,400
Mar 5, 2024 42.100 42.800 41.800 42.400 42.251 1,050,700
Mar 4, 2024 42.600 43.500 42.150 42.750 42.600 943,700
Mar 1, 2024 44.100 43.800 42.350 42.900 42.749 379,100
Feb 29, 2024 42.800 43.600 42.350 43.050 42.899 1,049,900
Feb 28, 2024 44.450 45.400 42.550 42.800 42.649 404,600
Feb 27, 2024 43.600 44.450 42.900 44.050 43.895 482,400
Feb 26, 2024 43.450 44.350 42.000 43.500 43.347 1,154,234
Feb 23, 2024 43.750 43.900 42.500 43.450 43.297 493,100
Feb 22, 2024 44.400 44.500 43.550 43.750 43.596 746,800
Feb 21, 2024 44.000 45.450 43.350 44.200 44.044 1,467,400
Feb 20, 2024 41.100 43.800 41.100 43.500 43.347 1,043,000
Feb 19, 2024 42.200 42.500 41.050 42.300 42.151 890,600
Feb 16, 2024 38.900 42.400 37.850 42.200 42.052 399,500
Feb 15, 2024 38.900 38.750 37.600 38.500 38.365 123,300
Feb 14, 2024 38.050 38.400 36.700 38.050 37.916 131,600
Feb 9, 2024 38.050 38.050 38.050 38.050 37.916 -
Feb 8, 2024 39.550 40.200 38.700 38.750 38.614 688,700
Feb 7, 2024 39.800 41.400 39.350 39.700 39.560 1,058,900
Feb 6, 2024 37.100 40.100 36.150 39.500 39.361 1,496,800
Feb 5, 2024 35.000 37.750 34.950 36.400 36.272 1,369,400
Feb 2, 2024 37.050 37.550 34.950 35.500 35.375 1,881,190
Feb 1, 2024 37.900 38.750 36.350 36.700 36.571 1,211,068
Jan 31, 2024 40.050 40.050 37.300 37.900 37.767 1,358,006
Jan 30, 2024 41.500 41.850 39.550 39.850 39.710 1,278,000
Jan 29, 2024 44.900 45.550 40.000 41.650 41.503 871,900
Jan 26, 2024 44.050 45.000 42.500 44.900 44.742 1,551,200
Jan 25, 2024 43.250 44.200 41.400 44.050 43.895 1,204,100
Jan 24, 2024 42.500 43.350 41.550 42.800 42.649 1,267,700
Jan 23, 2024 38.850 42.800 38.900 41.500 41.354 2,024,738
Jan 22, 2024 44.400 44.400 39.600 40.900 40.756 1,575,600
Jan 19, 2024 45.000 45.950 42.400 43.350 43.197 1,221,000
Jan 18, 2024 44.200 44.750 42.350 44.450 44.294 1,203,800
Jan 17, 2024 45.550 45.700 44.050 44.750 44.593 1,056,688
Jan 16, 2024 46.650 47.300 45.750 46.050 45.888 349,100
Jan 15, 2024 45.650 45.650 45.650 45.650 45.489 -
Jan 12, 2024 45.600 45.950 45.300 45.750 45.589 309,600
Jan 11, 2024 46.450 46.450 45.100 45.750 45.589 303,500
Jan 10, 2024 45.550 46.100 44.700 45.900 45.739 321,000
Jan 9, 2024 45.350 46.600 45.150 45.200 45.041 338,000
Jan 8, 2024 46.850 46.950 44.200 44.900 44.742 1,431,400
Jan 5, 2024 47.250 47.350 46.550 46.950 46.785 466,320
Jan 4, 2024 48.900 48.800 46.100 47.150 46.984 902,100
Jan 3, 2024 49.850 50.200 48.600 48.800 48.628 510,500
Jan 2, 2024 50.800 50.800 49.000 49.750 49.575 578,200
Dec 29, 2023 48.600 50.500 48.600 50.400 50.223 1,393,476
Dec 28, 2023 48.600 49.300 48.050 48.950 48.778 783,500
Dec 27, 2023 48.200 50.000 48.200 48.600 48.429 1,994,453
Dec 22, 2023 47.900 48.250 46.800 48.000 47.831 1,273,000
Dec 21, 2023 46.200 47.900 45.000 47.800 47.632 1,105,700
Dec 20, 2023 46.350 46.600 45.500 46.200 46.037 945,626
Dec 19, 2023 46.950 46.950 46.100 46.350 46.187 759,500
Dec 18, 2023 47.300 47.600 46.400 46.950 46.785 700,650
Dec 15, 2023 46.400 47.450 46.400 46.700 46.536 754,800
Dec 14, 2023 47.300 48.450 46.500 47.000 46.835 1,470,900
Dec 13, 2023 48.450 50.100 45.650 46.300 46.137 2,261,200
Dec 12, 2023 48.850 48.850 45.250 48.450 48.280 2,941,790
Dec 11, 2023 47.600 48.850 47.300 48.850 48.678 670,974
Dec 8, 2023 48.700 48.700 46.900 47.750 47.582 1,029,742
Dec 7, 2023 49.650 49.650 48.100 48.700 48.529 805,000
Dec 6, 2023 49.900 50.350 48.400 49.750 49.575 1,097,450
Dec 5, 2023 50.500 50.700 49.300 49.800 49.625 694,700
Dec 4, 2023 52.000 52.400 50.100 50.300 50.123 1,095,800
Dec 1, 2023 51.000 51.050 50.250 50.500 50.322 255,200
Nov 30, 2023 51.000 51.400 50.000 50.750 50.571 871,070
Nov 29, 2023 51.000 52.150 50.650 51.350 51.169 839,805
Nov 28, 2023 50.350 51.450 50.350 51.150 50.970 1,315,500
Nov 27, 2023 50.600 51.050 49.800 50.350 50.173 459,600
Nov 24, 2023 51.000 51.000 49.750 50.000 49.824 505,600
Nov 23, 2023 48.800 51.250 48.550 51.100 50.920 551,800
Nov 22, 2023 50.400 50.400 48.800 49.200 49.027 413,200
Nov 21, 2023 50.950 50.950 49.550 49.750 49.575 381,000
Nov 20, 2023 49.650 50.800 48.800 50.250 50.073 1,659,400
Nov 17, 2023 48.700 49.500 48.450 49.250 49.077 656,800
Nov 16, 2023 49.600 49.600 47.050 48.650 48.479 1,114,900
Nov 15, 2023 50.800 50.800 47.850 49.150 48.977 8,048,300
Nov 14, 2023 48.800 51.800 48.800 51.400 51.219 1,683,800
Nov 13, 2023 48.200 48.750 46.400 48.700 48.529 841,500
Nov 10, 2023 47.600 47.600 45.850 46.850 46.685 580,700
Nov 9, 2023 48.000 48.350 46.850 47.300 47.134 556,500
Nov 8, 2023 48.000 49.200 47.950 48.050 47.881 348,088