Gushengtang Holdings Limited 2273
HKEX · Hong Kong SAR China · Technology Services
HKD 25.98-0.94 (-3.49%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 26.92 | -2.75% | HKD 26.98 | HKD 27.02 | HKD 26.50 | 339.50K |
| 2026-09-29 | HKD 27.68 | +0.80% | HKD 26.90 | HKD 27.70 | HKD 26.90 | 327.30K |
| 2026-09-28 | HKD 27.46 | +0.81% | HKD 27.24 | HKD 27.68 | HKD 27.24 | 334.10K |
| 2026-09-25 | HKD 27.24 | -1.52% | HKD 27.66 | HKD 27.66 | HKD 26.90 | 163.40K |
| 2026-09-24 | HKD 27.66 | +0.36% | HKD 27.46 | HKD 27.70 | HKD 27.22 | 468.50K |
| 2026-09-23 | HKD 27.56 | +0.29% | HKD 27.88 | HKD 27.88 | HKD 27.14 | 478.20K |
| 2026-09-22 | HKD 27.48 | -0.43% | HKD 27.68 | HKD 27.74 | HKD 27.14 | 433.20K |
| 2026-09-21 | HKD 27.60 | +2.00% | HKD 27.30 | HKD 27.80 | HKD 27.06 | 502.70K |
| 2026-09-18 | HKD 27.06 | 0.00% | HKD 27.04 | HKD 27.30 | HKD 26.98 | 917.27K |
| 2026-09-17 | HKD 27.06 | -0.07% | HKD 26.80 | HKD 27.12 | HKD 26.76 | 166.60K |
| 2026-09-16 | HKD 27.08 | 0.00% | HKD 26.96 | HKD 27.08 | HKD 26.50 | 250.50K |
| 2026-09-15 | HKD 27.08 | +0.07% | HKD 27.04 | HKD 27.30 | HKD 26.92 | 315.20K |
| 2026-09-14 | HKD 27.06 | +1.96% | HKD 26.48 | HKD 27.20 | HKD 26.30 | 847.80K |
| 2026-09-11 | HKD 26.54 | -1.70% | HKD 26.82 | HKD 27.00 | HKD 26.42 | 606.10K |
| 2026-09-10 | HKD 27.00 | +0.30% | HKD 27.02 | HKD 27.20 | HKD 26.58 | 543.40K |
| 2026-09-09 | HKD 26.92 | +0.52% | HKD 26.78 | HKD 27.36 | HKD 26.46 | 291.60K |
| 2026-09-08 | HKD 26.78 | -0.74% | HKD 27.06 | HKD 27.20 | HKD 26.60 | 363.81K |
| 2026-09-07 | HKD 26.98 | -2.10% | HKD 27.56 | HKD 27.56 | HKD 26.90 | 413.00K |
| 2026-09-04 | HKD 27.56 | +1.10% | HKD 27.50 | HKD 27.88 | HKD 27.30 | 845.30K |
| 2026-09-03 | HKD 27.26 | +2.02% | HKD 26.94 | HKD 27.34 | HKD 26.86 | 585.70K |
| 2026-09-02 | HKD 26.72 | -1.69% | HKD 27.08 | HKD 27.18 | HKD 26.72 | 486.60K |
| 2026-09-01 | HKD 27.18 | 0.00% | HKD 27.18 | HKD 27.44 | HKD 26.96 | 783.40K |
| 2026-08-31 | HKD 27.18 | -6.60% | HKD 29.30 | HKD 29.30 | HKD 26.60 | 2.32M |
| 2026-08-28 | HKD 29.10 | +8.26% | HKD 27.00 | HKD 30.22 | HKD 26.60 | 3.55M |
| 2026-08-27 | HKD 26.88 | -0.67% | HKD 27.24 | HKD 27.38 | HKD 26.38 | 406.40K |
| 2026-08-26 | HKD 27.06 | +2.34% | HKD 26.58 | HKD 27.40 | HKD 26.42 | 417.40K |
| 2026-08-25 | HKD 26.44 | -0.53% | HKD 27.36 | HKD 27.36 | HKD 26.24 | 404.80K |
| 2026-08-24 | HKD 26.58 | -1.34% | HKD 27.04 | HKD 27.04 | HKD 26.30 | 342.70K |
| 2026-08-21 | HKD 26.94 | -0.96% | HKD 27.38 | HKD 27.38 | HKD 26.66 | 337.20K |
| 2026-08-20 | HKD 27.20 | +0.44% | HKD 27.38 | HKD 27.78 | HKD 27.02 | 379.60K |
| 2026-08-19 | HKD 27.08 | -0.07% | HKD 27.10 | HKD 27.46 | HKD 26.62 | 577.60K |
| 2026-08-18 | HKD 27.10 | -0.37% | HKD 27.30 | HKD 27.66 | HKD 26.80 | 313.50K |
| 2026-08-17 | HKD 27.20 | +2.72% | HKD 26.60 | HKD 27.40 | HKD 26.22 | 390.44K |
| 2026-08-14 | HKD 26.48 | -1.49% | HKD 27.02 | HKD 27.02 | HKD 26.30 | 1.29M |
| 2026-08-13 | HKD 26.88 | -1.18% | HKD 27.38 | HKD 27.70 | HKD 26.80 | 974.41K |
| 2026-08-12 | HKD 27.20 | -0.95% | HKD 27.58 | HKD 27.58 | HKD 27.06 | 561.50K |
| 2026-08-11 | HKD 27.46 | -2.07% | HKD 28.04 | HKD 28.46 | HKD 27.38 | 496.20K |
| 2026-08-10 | HKD 28.04 | +1.45% | HKD 27.68 | HKD 28.16 | HKD 27.56 | 354.20K |
| 2026-08-07 | HKD 27.64 | -0.65% | HKD 27.82 | HKD 27.88 | HKD 27.48 | 334.90K |
| 2026-08-06 | HKD 27.82 | -3.13% | HKD 28.56 | HKD 28.80 | HKD 27.60 | 621.90K |
| 2026-08-05 | HKD 28.72 | +0.14% | HKD 28.66 | HKD 28.94 | HKD 28.36 | 535.40K |
| 2026-08-04 | HKD 28.68 | -2.18% | HKD 29.34 | HKD 29.56 | HKD 28.54 | 798.10K |
| 2026-08-03 | HKD 29.32 | -0.34% | HKD 29.20 | HKD 29.62 | HKD 28.72 | 703.89K |
| 2026-07-31 | HKD 29.42 | +0.75% | HKD 28.92 | HKD 29.74 | HKD 28.82 | 1.77M |
| 2026-07-30 | HKD 29.20 | -0.27% | HKD 29.16 | HKD 29.48 | HKD 28.72 | 526.30K |
| 2026-07-29 | HKD 29.28 | +1.04% | HKD 29.50 | HKD 29.50 | HKD 28.72 | 537.20K |
| 2026-07-28 | HKD 28.98 | +1.76% | HKD 28.32 | HKD 29.08 | HKD 28.30 | 411.70K |
| 2026-07-27 | HKD 28.48 | +0.49% | HKD 28.38 | HKD 28.90 | HKD 27.52 | 922.20K |
| 2026-07-24 | HKD 28.34 | -1.67% | HKD 29.00 | HKD 29.02 | HKD 27.92 | 919.30K |
| 2026-07-23 | HKD 28.82 | -1.57% | HKD 29.30 | HKD 29.30 | HKD 28.52 | 1.43M |
| 2026-07-22 | HKD 29.28 | +0.14% | HKD 30.04 | HKD 30.04 | HKD 28.82 | 441.90K |
| 2026-07-21 | HKD 29.24 | -2.47% | HKD 30.78 | HKD 30.80 | HKD 28.90 | 562.50K |
| 2026-07-20 | HKD 29.98 | -0.66% | HKD 29.92 | HKD 30.32 | HKD 29.50 | 573.30K |
| 2026-07-17 | HKD 30.18 | -4.91% | HKD 31.00 | HKD 31.50 | HKD 29.88 | 1.35M |
| 2026-07-16 | HKD 31.74 | +0.70% | HKD 31.24 | HKD 32.28 | HKD 30.94 | 1.42M |
| 2026-07-15 | HKD 31.52 | +5.35% | HKD 30.04 | HKD 31.88 | HKD 29.88 | 2.06M |
| 2026-07-14 | HKD 29.92 | +0.20% | HKD 29.50 | HKD 30.24 | HKD 29.10 | 750.34K |
| 2026-07-13 | HKD 29.86 | -2.03% | HKD 30.48 | HKD 31.14 | HKD 29.68 | 2.51M |
| 2026-07-10 | HKD 30.48 | +2.56% | HKD 29.72 | HKD 30.72 | HKD 29.16 | 1.29M |
| 2026-07-09 | HKD 29.72 | +1.02% | HKD 29.42 | HKD 29.98 | HKD 29.20 | 867.90K |
| 2026-07-08 | HKD 29.42 | -4.48% | HKD 31.00 | HKD 31.00 | HKD 29.12 | 1.48M |
| 2026-07-07 | HKD 30.80 | +0.06% | HKD 31.08 | HKD 31.08 | HKD 29.84 | 1.48M |
| 2026-07-06 | HKD 30.78 | +1.05% | HKD 30.46 | HKD 31.10 | HKD 29.60 | 2.29M |
| 2026-07-03 | HKD 30.46 | +8.94% | HKD 28.00 | HKD 30.58 | HKD 27.74 | 3.68M |
| 2026-07-02 | HKD 27.96 | +8.46% | HKD 25.60 | HKD 28.14 | HKD 25.60 | 2.54M |
| 2026-06-30 | HKD 25.78 | -0.46% | HKD 26.00 | HKD 26.36 | HKD 25.52 | 847.10K |
| 2026-06-29 | HKD 25.90 | +3.02% | HKD 25.50 | HKD 26.24 | HKD 25.00 | 1.33M |
| 2026-06-26 | HKD 25.14 | -2.56% | HKD 25.70 | HKD 25.78 | HKD 24.32 | 1.15M |
| 2026-06-25 | HKD 25.80 | -2.35% | HKD 26.38 | HKD 26.50 | HKD 25.36 | 792.20K |
| 2026-06-24 | HKD 26.42 | +0.15% | HKD 26.26 | HKD 26.50 | HKD 25.92 | 1.13M |
| 2026-06-23 | HKD 26.38 | +0.46% | HKD 26.30 | HKD 26.82 | HKD 25.82 | 925.00K |
| 2026-06-22 | HKD 26.26 | -1.65% | HKD 26.22 | HKD 26.40 | HKD 25.72 | 1.19M |
| 2026-06-18 | HKD 26.70 | -0.52% | HKD 26.52 | HKD 26.80 | HKD 26.14 | 852.70K |
| 2026-06-17 | HKD 26.84 | -1.83% | HKD 27.68 | HKD 27.68 | HKD 26.74 | 650.70K |
| 2026-06-16 | HKD 27.34 | -1.23% | HKD 27.40 | HKD 27.62 | HKD 26.66 | 831.40K |
| 2026-06-15 | HKD 27.68 | +1.24% | HKD 27.42 | HKD 27.68 | HKD 26.86 | 888.20K |
| 2026-06-12 | HKD 27.34 | -1.09% | HKD 27.30 | HKD 27.84 | HKD 27.24 | 695.30K |
| 2026-06-11 | HKD 27.64 | -0.79% | HKD 27.62 | HKD 27.80 | HKD 27.22 | 524.40K |
| 2026-06-10 | HKD 27.86 | +0.43% | HKD 27.00 | HKD 27.92 | HKD 27.00 | 811.50K |
| 2026-06-09 | HKD 27.74 | +1.84% | HKD 27.24 | HKD 27.90 | HKD 26.80 | 1.02M |
| 2026-06-08 | HKD 27.24 | +0.15% | HKD 27.50 | HKD 27.60 | HKD 26.38 | 1.18M |
| 2026-06-05 | HKD 27.20 | +1.42% | HKD 26.92 | HKD 27.38 | HKD 26.70 | 705.80K |
| 2026-06-04 | HKD 26.82 | +0.83% | HKD 26.42 | HKD 26.90 | HKD 26.40 | 490.50K |
| 2026-06-03 | HKD 26.60 | -1.63% | HKD 27.50 | HKD 27.50 | HKD 26.34 | 815.50K |
| 2026-06-02 | HKD 27.04 | +0.52% | HKD 26.90 | HKD 27.24 | HKD 26.36 | 1.22M |
| 2026-06-01 | HKD 26.90 | -3.58% | HKD 27.90 | HKD 27.90 | HKD 26.52 | 1.37M |
| 2026-05-29 | HKD 27.90 | +5.28% | HKD 26.50 | HKD 27.90 | HKD 26.10 | 1.23M |
| 2026-05-28 | HKD 26.50 | +0.91% | HKD 26.28 | HKD 26.70 | HKD 25.66 | 1.50M |
| 2026-05-27 | HKD 26.26 | -0.38% | HKD 26.00 | HKD 26.36 | HKD 25.88 | 1.17M |
| 2026-05-26 | HKD 26.36 | -1.79% | HKD 26.34 | HKD 27.38 | HKD 26.06 | 1.11M |