Gushengtang Holdings Limited (HKG:2273)
Hong Kong
· Delayed Price · Currency is HKD 26.60
+0.54 (2.07%)
Mar 10, 2026, 11:56 AM HKT
Gushengtang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 26.50 | 26.60 | 26.16 | 26.54 | - | 1.84% | 207,400 |
| Mar 9, 2026 | 25.78 | 26.14 | 25.34 | 26.06 | 26.06 | -0.46% | 671,000 |
| Mar 6, 2026 | 25.58 | 26.50 | 25.32 | 26.18 | 26.18 | 2.35% | 1,065,200 |
| Mar 5, 2026 | 26.90 | 26.90 | 25.50 | 25.58 | 25.58 | -3.47% | 2,340,497 |
| Mar 4, 2026 | 25.56 | 26.70 | 25.42 | 26.50 | 26.50 | 3.68% | 2,699,200 |
| Mar 3, 2026 | 26.62 | 26.72 | 25.00 | 25.56 | 25.56 | -3.03% | 3,372,644 |
| Mar 2, 2026 | 27.50 | 27.50 | 26.22 | 26.36 | 26.36 | -4.22% | 1,411,200 |
| Feb 27, 2026 | 26.92 | 27.86 | 26.78 | 27.52 | 27.52 | 2.99% | 1,389,400 |
| Feb 26, 2026 | 28.26 | 28.50 | 26.62 | 26.72 | 26.72 | -5.45% | 3,515,500 |
| Feb 25, 2026 | 29.56 | 29.56 | 28.26 | 28.26 | 28.26 | -3.15% | 2,004,900 |
| Feb 24, 2026 | 30.46 | 30.48 | 29.08 | 29.18 | 29.18 | -2.67% | 1,113,956 |
| Feb 23, 2026 | 30.16 | 30.48 | 29.86 | 29.98 | 29.98 | 0.87% | 164,500 |
| Feb 20, 2026 | 31.14 | 31.14 | 29.68 | 29.72 | 29.72 | -4.93% | 271,800 |
| Feb 16, 2026 | 31.24 | 31.26 | 30.08 | 31.26 | 31.26 | 0.06% | 132,800 |
| Feb 13, 2026 | 30.50 | 31.40 | 30.50 | 31.24 | 31.24 | 1.03% | 1,178,600 |
| Feb 12, 2026 | 31.36 | 31.42 | 30.60 | 30.92 | 30.92 | -0.90% | 700,458 |
| Feb 11, 2026 | 31.50 | 31.50 | 30.90 | 31.20 | 31.20 | 0.45% | 868,400 |
| Feb 10, 2026 | 30.38 | 31.28 | 30.18 | 31.06 | 31.06 | 2.92% | 1,757,300 |
| Feb 9, 2026 | 30.40 | 30.86 | 29.90 | 30.18 | 30.18 | -0.72% | 975,600 |
| Feb 6, 2026 | 30.48 | 30.74 | 30.12 | 30.40 | 30.40 | -0.26% | 942,800 |
| Feb 5, 2026 | 30.62 | 30.66 | 30.04 | 30.48 | 30.48 | 0.40% | 1,421,511 |
| Feb 4, 2026 | 30.50 | 30.86 | 30.20 | 30.36 | 30.36 | -0.26% | 1,120,400 |
| Feb 3, 2026 | 29.78 | 30.86 | 29.18 | 30.44 | 30.44 | 3.75% | 1,917,800 |
| Feb 2, 2026 | 29.50 | 29.68 | 28.60 | 29.34 | 29.34 | -0.54% | 1,826,800 |
| Jan 30, 2026 | 30.12 | 30.12 | 29.06 | 29.50 | 29.50 | -1.54% | 1,553,700 |
| Jan 29, 2026 | 29.60 | 30.14 | 29.22 | 29.96 | 29.96 | 1.42% | 1,606,200 |
| Jan 28, 2026 | 30.50 | 30.98 | 29.46 | 29.54 | 29.54 | -3.15% | 2,335,500 |
| Jan 27, 2026 | 31.48 | 32.18 | 30.30 | 30.50 | 30.50 | -1.29% | 3,211,600 |
| Jan 26, 2026 | 30.84 | 31.18 | 30.28 | 30.90 | 30.90 | 0.26% | 1,247,244 |
| Jan 23, 2026 | 30.52 | 31.00 | 30.34 | 30.82 | 30.82 | 1.05% | 1,222,500 |
| Jan 22, 2026 | 30.34 | 31.00 | 30.34 | 30.50 | 30.50 | -2.06% | 854,900 |
| Jan 21, 2026 | 31.00 | 31.14 | 30.60 | 31.14 | 31.14 | -0.19% | 695,800 |
| Jan 20, 2026 | 31.14 | 31.32 | 30.72 | 31.20 | 31.20 | 0.65% | 1,010,700 |
| Jan 19, 2026 | 31.60 | 31.88 | 30.90 | 31.00 | 31.00 | -2.52% | 1,213,600 |
| Jan 16, 2026 | 31.26 | 31.96 | 31.26 | 31.80 | 31.80 | 1.79% | 2,060,200 |
| Jan 15, 2026 | 32.14 | 32.14 | 31.08 | 31.24 | 31.24 | -1.45% | 1,079,000 |
| Jan 14, 2026 | 31.50 | 32.18 | 31.12 | 31.70 | 31.70 | 1.21% | 2,269,900 |
| Jan 13, 2026 | 30.98 | 31.54 | 30.78 | 31.32 | 31.32 | 1.49% | 1,827,809 |
| Jan 12, 2026 | 30.70 | 31.50 | 30.24 | 30.86 | 30.86 | 1.18% | 3,377,000 |
| Jan 9, 2026 | 30.12 | 30.58 | 29.60 | 30.50 | 30.50 | 1.60% | 1,308,100 |
| Jan 8, 2026 | 30.02 | 30.22 | 29.52 | 30.02 | 30.02 | 0.07% | 1,186,900 |
| Jan 7, 2026 | 29.50 | 30.28 | 29.30 | 30.00 | 30.00 | 2.04% | 2,295,096 |
| Jan 6, 2026 | 29.02 | 29.42 | 28.38 | 29.40 | 29.40 | 1.31% | 1,751,800 |
| Jan 5, 2026 | 28.48 | 29.16 | 28.40 | 29.02 | 29.02 | 0.07% | 869,700 |
| Jan 2, 2026 | 28.24 | 29.06 | 27.90 | 29.00 | 29.00 | 2.84% | 365,700 |
| Dec 31, 2025 | 27.68 | 28.20 | 27.42 | 28.20 | 28.20 | 1.88% | 1,132,188 |
| Dec 30, 2025 | 28.58 | 28.58 | 27.54 | 27.68 | 27.68 | -3.15% | 2,536,651 |
| Dec 29, 2025 | 28.80 | 29.08 | 28.44 | 28.58 | 28.58 | -0.69% | 976,600 |
| Dec 24, 2025 | 29.14 | 29.14 | 28.74 | 28.78 | 28.78 | -1.24% | 299,500 |
| Dec 23, 2025 | 29.20 | 29.50 | 28.84 | 29.14 | 29.14 | -1.02% | 694,600 |
| Dec 22, 2025 | 29.58 | 29.58 | 29.20 | 29.44 | 29.44 | -0.27% | 687,600 |
| Dec 19, 2025 | 28.78 | 29.90 | 28.74 | 29.52 | 29.52 | 1.72% | 1,972,300 |
| Dec 18, 2025 | 28.48 | 29.24 | 28.28 | 29.02 | 29.02 | 1.68% | 836,200 |
| Dec 17, 2025 | 28.64 | 28.72 | 28.24 | 28.54 | 28.54 | -0.28% | 585,000 |
| Dec 16, 2025 | 28.70 | 28.70 | 28.02 | 28.62 | 28.62 | -0.35% | 766,100 |
| Dec 15, 2025 | 28.18 | 28.96 | 27.90 | 28.72 | 28.72 | 1.92% | 1,142,600 |
| Dec 12, 2025 | 27.84 | 28.22 | 27.52 | 28.18 | 28.18 | 1.22% | 1,120,200 |
| Dec 11, 2025 | 28.48 | 28.50 | 27.60 | 27.84 | 27.84 | -2.25% | 1,416,400 |
| Dec 10, 2025 | 28.36 | 28.50 | 28.00 | 28.48 | 28.48 | 0.85% | 647,400 |
| Dec 9, 2025 | 28.46 | 28.50 | 27.94 | 28.24 | 28.24 | -0.77% | 919,000 |
| Dec 8, 2025 | 28.48 | 28.58 | 27.80 | 28.46 | 28.46 | - | 1,464,620 |
| Dec 5, 2025 | 28.90 | 28.90 | 28.22 | 28.46 | 28.46 | -0.63% | 1,037,800 |
| Dec 4, 2025 | 28.60 | 28.70 | 28.34 | 28.64 | 28.64 | -0.21% | 608,300 |
| Dec 3, 2025 | 29.06 | 29.12 | 28.48 | 28.70 | 28.70 | -1.37% | 1,042,500 |
| Dec 2, 2025 | 29.04 | 29.38 | 28.62 | 29.10 | 29.10 | 0.07% | 1,005,700 |
| Dec 1, 2025 | 29.92 | 29.96 | 29.02 | 29.08 | 29.08 | -2.81% | 815,300 |
| Nov 28, 2025 | 30.02 | 30.02 | 29.52 | 29.92 | 29.92 | 0.07% | 1,093,500 |
| Nov 27, 2025 | 29.52 | 29.92 | 29.40 | 29.90 | 29.90 | -0.07% | 905,500 |
| Nov 26, 2025 | 29.62 | 30.10 | 29.34 | 29.92 | 29.92 | - | 940,180 |
| Nov 25, 2025 | 29.16 | 30.02 | 29.12 | 29.92 | 29.92 | 1.22% | 1,245,400 |
| Nov 24, 2025 | 29.00 | 29.74 | 28.48 | 29.56 | 29.56 | 2.43% | 2,085,900 |
| Nov 21, 2025 | 29.12 | 29.18 | 28.38 | 28.86 | 28.86 | -1.70% | 1,968,800 |
| Nov 20, 2025 | 29.00 | 30.22 | 29.00 | 29.36 | 29.36 | 1.17% | 1,190,000 |
| Nov 19, 2025 | 30.26 | 30.26 | 28.90 | 29.02 | 29.02 | -2.94% | 2,055,600 |
| Nov 18, 2025 | 30.48 | 31.00 | 29.86 | 29.90 | 29.90 | -1.90% | 1,726,400 |
| Nov 17, 2025 | 29.68 | 30.84 | 29.38 | 30.48 | 30.48 | 2.70% | 1,994,615 |
| Nov 14, 2025 | 29.50 | 30.20 | 29.50 | 29.68 | 29.68 | -1.85% | 561,500 |
| Nov 13, 2025 | 30.02 | 30.30 | 29.80 | 30.24 | 30.24 | 0.73% | 767,300 |
| Nov 12, 2025 | 29.62 | 30.38 | 29.62 | 30.02 | 30.02 | 0.27% | 682,600 |
| Nov 11, 2025 | 30.76 | 31.14 | 29.86 | 29.94 | 29.94 | -2.67% | 2,068,800 |
| Nov 10, 2025 | 30.00 | 30.94 | 29.22 | 30.76 | 30.76 | 3.22% | 3,366,860 |
| Nov 7, 2025 | 27.92 | 30.50 | 27.92 | 29.80 | 29.80 | 7.27% | 7,209,500 |
| Nov 6, 2025 | 28.24 | 28.24 | 27.60 | 27.78 | 27.78 | -1.42% | 3,879,456 |
| Nov 5, 2025 | 28.30 | 28.68 | 28.02 | 28.18 | 28.18 | -1.33% | 1,839,500 |
| Nov 4, 2025 | 28.88 | 29.00 | 28.22 | 28.56 | 28.56 | -1.52% | 1,471,500 |
| Nov 3, 2025 | 28.56 | 29.26 | 27.74 | 29.00 | 29.00 | 1.54% | 1,788,500 |
| Oct 31, 2025 | 28.54 | 28.68 | 28.20 | 28.56 | 28.56 | 0.07% | 2,879,500 |
| Oct 30, 2025 | 29.62 | 29.62 | 28.42 | 28.54 | 28.54 | -2.33% | 2,418,600 |
| Oct 28, 2025 | 29.56 | 29.56 | 29.08 | 29.22 | 29.22 | -0.81% | 612,690 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.20 | 29.46 | 29.46 | -0.94% | 1,488,000 |
| Oct 24, 2025 | 29.62 | 29.98 | 29.52 | 29.74 | 29.74 | 0.41% | 686,900 |
| Oct 23, 2025 | 30.00 | 30.12 | 29.20 | 29.62 | 29.62 | -1.73% | 1,102,000 |
| Oct 22, 2025 | 30.02 | 30.24 | 29.36 | 30.14 | 30.14 | 1.82% | 1,020,100 |
| Oct 21, 2025 | 29.66 | 29.88 | 29.48 | 29.60 | 29.60 | 0.34% | 967,200 |
| Oct 20, 2025 | 29.52 | 29.98 | 29.16 | 29.50 | 29.50 | 0.55% | 991,112 |
| Oct 17, 2025 | 29.90 | 30.02 | 29.26 | 29.34 | 29.34 | -1.87% | 746,200 |
| Oct 16, 2025 | 30.18 | 30.18 | 29.44 | 29.90 | 29.90 | 0.07% | 1,582,983 |
| Oct 15, 2025 | 30.00 | 30.06 | 29.24 | 29.88 | 29.88 | 0.67% | 2,684,783 |
| Oct 14, 2025 | 31.20 | 31.50 | 29.60 | 29.68 | 29.68 | -4.63% | 2,354,818 |
| Oct 13, 2025 | 30.84 | 31.50 | 30.44 | 31.12 | 31.12 | -0.95% | 987,600 |