HKSE - Delayed Quote
HKD
Gushengtang Holdings Limited (2273.HK)
28.080
-0.120
(-0.43%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.040
28.720
28.020
28.080
28.080
724,900
Oct 29, 2026
28.160
28.540
27.640
28.200
28.200
614,000
Oct 28, 2026
28.600
28.940
27.820
28.160
28.160
1,224,230
Oct 27, 2026
28.400
29.160
28.360
28.920
28.920
2,245,363
Oct 26, 2026
27.100
28.500
27.100
28.480
28.480
1,539,600
Oct 23, 2026
26.320
27.400
26.320
27.140
27.140
550,000
Oct 22, 2026
26.900
26.920
26.420
26.820
26.820
461,700
Oct 21, 2026
26.900
27.420
26.800
26.940
26.940
343,855
Oct 20, 2026
26.420
27.320
26.300
26.780
26.780
818,864
Oct 16, 2026
26.980
27.180
26.320
26.480
26.480
543,400
Oct 15, 2026
27.200
27.860
26.200
26.500
26.500
1,472,800
Oct 14, 2026
27.200
27.440
26.940
27.160
27.160
523,400
Oct 13, 2026
26.780
27.500
26.780
27.200
27.200
453,300
Oct 12, 2026
26.920
27.540
26.620
27.480
27.480
553,400
Oct 9, 2026
26.960
26.800
26.120
26.740
26.740
174,300
Oct 8, 2026
26.820
26.900
26.280
26.520
26.520
315,200
Oct 7, 2026
26.620
26.720
26.380
26.420
26.420
171,800
Oct 6, 2026
26.040
26.460
25.780
26.300
26.300
189,300
Oct 5, 2026
25.780
26.040
25.640
25.740
25.740
160,900
Oct 2, 2026
26.560
26.560
25.740
26.140
26.140
245,800
Sep 30, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
26.980
27.020
26.500
26.920
26.920
339,500
Sep 29, 2026
26.900
27.700
26.900
27.680
26.530
327,300
Sep 28, 2026
27.240
27.680
27.240
27.460
26.319
334,100
Sep 25, 2026
27.660
27.660
26.900
27.240
26.108
163,400
Sep 24, 2026
27.460
27.700
27.220
27.660
26.511
468,500
Sep 23, 2026
27.880
27.880
27.140
27.560
26.415
478,200
Sep 22, 2026
27.680
27.740
27.140
27.480
26.338
433,200
Sep 21, 2026
27.300
27.800
27.060
27.600
26.453
502,700
Sep 18, 2026
27.040
27.300
26.980
27.060
25.936
917,268
Sep 17, 2026
26.800
27.120
26.760
27.060
25.936
166,600
Sep 16, 2026
26.960
27.080
26.500
27.080
25.955
250,500
Sep 15, 2026
27.040
27.300
26.920
27.080
25.955
315,200
Sep 14, 2026
26.480
27.200
26.300
27.060
25.936
847,800
Sep 11, 2026
26.820
27.000
26.420
26.540
25.437
606,100
Sep 10, 2026
27.020
27.200
26.580
27.000
25.878
543,400
Sep 9, 2026
26.780
27.360
26.460
26.920
25.802
291,600
Sep 8, 2026
27.060
27.200
26.600
26.780
25.667
363,810
Sep 7, 2026
27.560
27.560
26.900
26.980
25.859
413,000
Sep 4, 2026
27.500
27.880
27.300
27.560
26.415
845,300
Sep 3, 2026
26.940
27.340
26.860
27.260
26.127
585,700
Sep 2, 2026
27.080
27.180
26.720
26.720
25.610
486,600
Sep 1, 2026
27.180
27.440
26.960
27.180
26.051
783,400
Aug 31, 2026
29.300
29.300
26.600
27.180
26.051
2,324,300
Aug 28, 2026
27.000
30.220
26.600
29.100
27.891
3,550,556
Aug 27, 2026
27.240
27.380
26.380
26.880
25.763
406,400
Aug 26, 2026
26.580
27.400
26.420
27.060
25.936
417,400
Aug 25, 2026
27.360
27.360
26.240
26.440
25.342
404,800
Aug 24, 2026
27.040
27.040
26.300
26.580
25.476
342,700
Aug 21, 2026
27.380
27.380
26.660
26.940
25.821
337,200
Aug 20, 2026
27.380
27.780
27.020
27.200
26.070
379,600
Aug 19, 2026
27.100
27.460
26.620
27.080
25.955
577,600
Aug 18, 2026
27.300
27.660
26.800
27.100
25.974
313,500
Aug 17, 2026
26.600
27.400
26.220
27.200
26.070
390,443
Aug 14, 2026
27.020
27.020
26.300
26.480
25.380
1,289,600
Aug 13, 2026
27.380
27.700
26.800
26.880
25.763
974,410
Aug 12, 2026
27.580
27.580
27.060
27.200
26.070
561,500
Aug 11, 2026
28.040
28.460
27.380
27.460
26.319
496,200
Aug 10, 2026
27.680
28.160
27.560
28.040
26.875
354,200
Aug 7, 2026
27.820
27.880
27.480
27.640
26.492
334,900
Aug 6, 2026
28.560
28.800
27.600
27.820
26.664
621,900
Aug 5, 2026
28.660
28.940
28.360
28.720
27.527
535,400
Aug 4, 2026
29.340
29.560
28.540
28.680
27.488
798,100
Aug 3, 2026
29.200
29.620
28.720
29.320
28.102
703,887
Jul 31, 2026
28.920
29.740
28.820
29.420
28.198
1,772,900
Jul 30, 2026
29.160
29.480
28.720
29.200
27.987
526,300
Jul 29, 2026
29.500
29.500
28.720
29.280
28.064
537,200
Jul 28, 2026
28.320
29.080
28.300
28.980
27.776
411,700
Jul 27, 2026
28.380
28.900
27.520
28.480
27.297
922,200
Jul 24, 2026
29.000
29.020
27.920
28.340
27.163
919,300
Jul 23, 2026
29.300
29.300
28.520
28.820
27.623
1,433,900
Jul 22, 2026
30.040
30.040
28.820
29.280
28.064
441,900
Jul 21, 2026
30.780
30.800
28.900
29.240
28.025
562,500
Jul 20, 2026
29.920
30.320
29.500
29.980
28.734
573,300
Jul 17, 2026
31.000
31.500
29.880
30.180
28.926
1,350,700
Jul 16, 2026
31.240
32.280
30.940
31.740
30.421
1,423,700
Jul 15, 2026
30.040
31.880
29.880
31.520
30.210
2,059,300
Jul 14, 2026
29.500
30.240
29.100
29.920
28.677
750,342
Jul 13, 2026
30.480
31.140
29.680
29.860
28.619
2,508,200
Jul 10, 2026
29.720
30.720
29.160
30.480
29.214
1,293,700
Jul 9, 2026
29.420
29.980
29.200
29.720
28.485
867,900
Jul 8, 2026
31.000
31.000
29.120
29.420
28.198
1,483,800
Jul 7, 2026
31.080
31.080
29.840
30.800
29.520
1,478,300
Jul 6, 2026
30.460
31.100
29.600
30.780
29.501
2,285,100
Jul 3, 2026
28.000
30.580
27.740
30.460
29.195
3,676,120
Jul 2, 2026
25.600
28.140
25.600
27.960
26.798
2,541,300
Jun 30, 2026
26.000
26.360
25.520
25.780
24.709
847,100
Jun 29, 2026
25.500
26.240
25.000
25.900
24.824
1,333,200
Jun 26, 2026
25.700
25.780
24.320
25.140
24.096
1,147,815
Jun 25, 2026
26.380
26.500
25.360
25.800
24.728
792,200
Jun 24, 2026
0.69
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
26.260
26.500
25.920
26.420
25.322
1,128,500
Jun 23, 2026
26.300
26.820
25.820
26.380
24.623
925,000
Jun 22, 2026
26.220
26.400
25.720
26.260
24.511
1,191,100
Jun 18, 2026
26.520
26.800
26.140
26.700
24.921
852,700
Jun 17, 2026
27.680
27.680
26.740
26.840
25.052
650,700
Jun 16, 2026
27.400
27.620
26.660
27.340
25.519
831,400
Jun 15, 2026
27.420
27.680
26.860
27.680
25.836
888,200
Jun 12, 2026
27.300
27.840
27.240
27.340
25.519
695,300
Jun 11, 2026
27.620
27.800
27.220
27.640
25.799
524,400
Jun 10, 2026
27.000
27.920
27.000
27.860
26.004
811,500
Jun 9, 2026
27.240
27.900
26.800
27.740
25.892
1,022,834
Jun 8, 2026
27.500
27.600
26.380
27.240
25.425
1,175,200
Jun 5, 2026
26.920
27.380
26.700
27.200
25.388
705,800
Jun 4, 2026
26.420
26.900
26.400
26.820
25.033
490,500
Jun 3, 2026
27.500
27.500
26.340
26.600
24.828
815,500
Jun 2, 2026
26.900
27.240
26.360
27.040
25.239
1,218,372
Jun 1, 2026
27.900
27.900
26.520
26.900
25.108
1,370,100
May 29, 2026
26.500
27.900
26.100
27.900
26.041
1,234,700
May 28, 2026
26.280
26.700
25.660
26.500
24.735
1,497,500
May 27, 2026
26.000
26.360
25.880
26.260
24.511
1,168,200
May 26, 2026
26.340
27.380
26.060
26.360
24.604
1,109,700
May 22, 2026
26.820
27.180
26.500
26.840
25.052
633,700
May 21, 2026
27.340
27.500
26.560
26.640
24.865
873,600
May 20, 2026
27.860
27.860
26.520
27.100
25.295
738,400
May 19, 2026
28.240
28.360
27.100
27.480
25.649
1,400,500
May 18, 2026
28.380
28.820
27.360
28.260
26.377
1,340,700
May 15, 2026
28.880
29.180
28.060
28.820
26.900
1,198,100
May 14, 2026
28.960
28.980
28.280
28.880
26.956
849,320
May 13, 2026
28.480
29.060
28.180
28.640
26.732
1,188,100
May 12, 2026
28.700
28.980
28.340
28.340
26.452
780,497
May 11, 2026
29.040
29.100
28.540
28.900
26.975
984,100
May 8, 2026
29.360
29.760
28.620
29.160
27.217
1,386,000
May 7, 2026
29.300
29.480
28.400
29.160
27.217
812,900
May 6, 2026
29.680
29.680
28.920
29.300
27.348
843,800
May 5, 2026
29.500
29.500
29.040
29.500
27.535
155,400
May 4, 2026
29.740
29.740
29.300
29.680
27.703
158,200
Apr 30, 2026
30.500
30.500
29.000
29.700
27.722
723,300
Apr 29, 2026
30.000
30.240
29.420
29.620
27.647
914,800
Apr 28, 2026
30.340
30.340
29.600
30.100
28.095
952,200
Apr 27, 2026
29.960
30.500
29.960
30.340
28.319
1,535,380
Apr 24, 2026
28.880
30.300
28.620
29.960
27.964
1,708,232
Apr 23, 2026
29.400
29.560
28.720
28.880
26.956
1,025,300
Apr 22, 2026
29.500
31.000
28.900
29.080
27.143
7,546,715
Apr 21, 2026
28.700
28.700
27.740
27.820
25.967
461,885
Apr 20, 2026
27.860
28.820
27.680
28.400
26.508
1,424,400
Apr 17, 2026
27.980
28.100
27.420
27.860
26.004
992,700
Apr 16, 2026
28.080
28.280
27.500
28.060
26.191
966,300
Apr 15, 2026
27.280
28.180
26.940
27.980
26.116
1,221,740
Apr 14, 2026
27.000
27.480
26.820
27.380
25.556
1,402,700
Apr 13, 2026
28.020
28.020
26.900
27.080
25.276
1,445,202
Apr 10, 2026
27.980
28.040
27.540
28.020
26.153
2,502,633
Apr 9, 2026
27.640
28.100
27.500
28.040
26.172
1,550,682
Apr 8, 2026
27.500
27.920
26.620
27.800
25.948
2,024,070
Apr 2, 2026
26.800
27.380
26.300
27.100
25.295
1,285,303
Apr 1, 2026
27.660
27.660
25.160
26.980
25.183
3,423,700
Mar 31, 2026
27.160
27.460
26.700
27.300
25.481
711,731
Mar 30, 2026
26.000
27.540
26.000
27.440
25.612
1,639,600
Mar 27, 2026
26.120
27.040
26.000
26.900
25.108
1,086,426
Mar 26, 2026
26.940
27.080
26.160
26.420
24.660
580,099
Mar 25, 2026
26.420
27.000
26.420
27.000
25.201
656,692
Mar 24, 2026
25.800
26.480
25.500
26.420
24.660
581,500
Mar 23, 2026
25.700
26.220
25.120
25.480
23.783
967,181
Mar 20, 2026
26.600
26.900
26.300
26.500
24.735
917,121
Mar 19, 2026
27.020
27.500
26.320
26.440
24.679
1,327,800
Mar 18, 2026
27.740
28.580
27.160
27.540
25.705
1,220,665
Mar 17, 2026
28.240
28.880
27.800
27.820
25.967
1,634,500
Mar 16, 2026
27.000
28.660
27.000
28.300
26.415
3,783,407
Mar 13, 2026
26.000
26.640
26.000
26.480
24.716
924,564
Mar 12, 2026
26.300
26.880
26.020
26.340
24.585
1,228,200
Mar 11, 2026
26.120
26.740
26.120
26.720
24.940
859,463
Mar 10, 2026
26.500
26.680
26.160
26.420
24.660
707,500
Mar 9, 2026
25.780
26.140
25.340
26.060
24.324
671,000
Mar 6, 2026
25.580
26.500
25.320
26.180
24.436
1,065,200
Mar 5, 2026
26.900
26.900
25.500
25.580
23.876
2,340,497
Mar 4, 2026
25.560
26.700
25.420
26.500
24.735
2,699,200
Mar 3, 2026
26.620
26.720
25.000
25.560
23.857
3,372,644
Mar 2, 2026
27.500
27.500
26.220
26.360
24.604
1,411,200
Feb 27, 2026
26.920
27.860
26.780
27.520
25.687
1,389,400
Feb 26, 2026
28.260
28.500
26.620
26.720
24.940
3,515,500
Feb 25, 2026
29.560
29.560
28.260
28.260
26.377
2,004,900
Feb 24, 2026
30.460
30.480
29.080
29.180
27.236
1,113,956
Feb 23, 2026
30.160
30.480
29.860
29.980
27.983
164,500
Feb 20, 2026
31.140
31.140
29.680
29.720
27.740
271,800
Feb 16, 2026
30.600
30.600
30.600
30.600
28.562
-
Feb 13, 2026
30.500
31.400
30.500
31.240
29.159
1,178,600
Feb 12, 2026
31.500
31.420
30.600
30.920
28.860
700,458
Feb 11, 2026
31.500
31.500
30.900
31.200
29.122
868,400
Feb 10, 2026
30.380
31.280
30.180
31.060
28.991
1,757,300
Feb 9, 2026
30.400
30.860
29.900
30.180
28.170
975,600
Feb 6, 2026
30.480
30.740
30.120
30.400
28.375
942,800
Feb 5, 2026
30.620
30.660
30.040
30.480
28.450
1,421,511
Feb 4, 2026
30.500
30.860
30.200
30.360
28.338
1,120,400
Feb 3, 2026
29.780
30.860
29.180
30.440
28.412
1,917,800
Feb 2, 2026
29.500
29.680
28.600
29.340
27.385
1,826,800
Jan 30, 2026
30.120
30.120
29.060
29.500
27.535
1,553,700
Jan 29, 2026
29.600
30.140
29.220
29.960
27.964
1,606,200
Jan 28, 2026
30.500
30.980
29.460
29.540
27.572
2,335,500
Jan 27, 2026
31.480
32.180
30.300
30.500
28.468
3,211,600
Jan 26, 2026
30.840
31.180
30.280
30.900
28.842
1,247,244
Jan 23, 2026
30.500
31.000
30.340
30.820
28.767
1,222,500
Jan 22, 2026
30.340
31.000
30.340
30.500
28.468
854,900
Jan 21, 2026
31.000
31.140
30.600
31.140
29.066
695,800
Jan 20, 2026
31.140
31.320
30.720
31.200
29.122
1,010,700
Jan 19, 2026
31.600
31.880
30.900
31.000
28.935
1,213,600
Jan 16, 2026
31.260
31.960
31.260
31.800
29.682
2,060,200
Jan 15, 2026
32.140
32.140
31.080
31.240
29.159
1,079,000
Jan 14, 2026
31.500
32.180
31.120
31.700
29.588
2,269,900
Jan 13, 2026
30.980
31.540
30.780
31.320
29.234
1,827,809
Jan 12, 2026
30.700
31.500
30.240
30.860
28.804
3,377,000
Jan 9, 2026
30.120
30.580
29.600
30.500
28.468
1,308,100
Jan 8, 2026
30.020
30.220
29.520
30.020
28.020
1,186,900
Jan 7, 2026
29.500
30.280
29.300
30.000
28.002
2,295,096
Jan 6, 2026
29.020
29.420
28.380
29.400
27.441
1,751,800
Jan 5, 2026
28.480
29.160
28.400
29.020
27.087
869,700
Jan 2, 2026
28.240
29.060
27.900
29.000
27.068
365,700
Dec 31, 2025
27.960
27.960
27.960
27.960
26.097
-
Dec 30, 2025
28.580
28.580
27.540
27.680
25.836
2,536,651
Dec 29, 2025
28.800
29.080
28.440
28.580
26.676
976,600
Dec 24, 2025
28.800
28.800
28.800
28.800
26.881
-
Dec 23, 2025
29.200
29.500
28.840
29.140
27.199
694,600
Dec 22, 2025
29.580
29.580
29.200
29.440
27.479
687,600
Dec 19, 2025
28.780
29.900
28.740
29.520
27.554
1,972,300
Dec 18, 2025
28.860
29.240
28.280
29.020
27.087
836,200
Dec 17, 2025
28.640
28.720
28.240
28.540
26.639
585,000
Dec 16, 2025
28.700
28.700
28.020
28.620
26.713
766,100
Dec 15, 2025
28.180
28.960
27.900
28.720
26.807
1,142,600
Dec 12, 2025
27.840
28.220
27.520
28.180
26.303
1,120,200
Dec 11, 2025
28.480
28.500
27.600
27.840
25.985
1,416,400
Dec 10, 2025
28.360
28.500
28.000
28.480
26.583
647,400
Dec 9, 2025
28.460
28.500
27.940
28.240
26.359
919,000
Dec 8, 2025
28.480
28.580
27.800
28.460
26.564
1,464,620
Dec 5, 2025
28.900
28.900
28.220
28.460
26.564
1,037,800
Dec 4, 2025
28.600
28.700
28.340
28.640
26.732
608,300
Dec 3, 2025
29.060
29.120
28.480
28.700
26.788
1,042,500
Dec 2, 2025
29.040
29.380
28.620
29.100
27.161
1,005,700
Dec 1, 2025
29.920
29.960
29.020
29.080
27.143
815,300
Nov 28, 2025
30.020
30.020
29.520
29.920
27.927
1,093,500
Nov 27, 2025
29.520
29.920
29.400
29.900
27.908
905,500
Nov 26, 2025
29.620
30.100
29.340
29.920
27.927
940,180
Nov 25, 2025
29.160
30.020
29.120
29.920
27.927
1,245,400
Nov 24, 2025
29.000
29.740
28.480
29.560
27.591
2,085,900
Nov 21, 2025
29.120
29.180
28.380
28.860
26.937
1,968,800
Nov 20, 2025
29.000
30.220
29.000
29.360
27.404
1,190,000
Nov 19, 2025
30.260
30.260
28.900
29.020
27.087
2,055,600
Nov 18, 2025
30.480
31.000
29.860
29.900
27.908
1,726,400
Nov 17, 2025
29.680
30.840
29.380
30.480
28.450
1,994,615
Nov 14, 2025
29.500
30.200
29.500
29.680
27.703
561,500
Nov 13, 2025
30.020
30.300
29.800
30.240
28.226
767,300
Nov 12, 2025
29.620
30.380
29.620
30.020
28.020
682,600
Nov 11, 2025
30.760
31.140
29.860
29.940
27.946
2,068,800
Nov 10, 2025
30.000
30.940
29.220
30.760
28.711
3,366,860
Nov 7, 2025
27.920
30.500
27.920
29.800
27.815
7,209,500
Nov 6, 2025
28.240
28.240
27.600
27.780
25.929
3,879,456
Nov 5, 2025
28.300
28.680
28.020
28.180
26.303
1,839,500
Nov 4, 2025
28.880
29.000
28.220
28.560
26.657
1,471,500
Nov 3, 2025
28.560
29.260
27.740
29.000
27.068
1,788,500
Oct 31, 2025
28.720
28.680
28.200
28.560
26.657
2,879,500
Oct 30, 2025
29.620
29.620
28.420
28.540
26.639
2,418,600
