HKSE - Delayed Quote HKD

Gushengtang Holdings Limited (2273.HK)

31.750

+0.200

+(0.63%)

As of 2:39:10 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	31.700	32.750	31.700	31.750	31.750	934,100
Apr 24, 2025	32.200	32.600	31.150	31.550	31.550	2,270,300
Apr 23, 2025	31.100	32.700	31.100	32.100	32.100	1,936,400
Apr 22, 2025	30.450	31.850	30.300	31.350	31.350	1,917,400
Apr 17, 2025	29.350	30.900	29.000	30.450	30.450	1,985,700
Apr 16, 2025	29.650	30.250	29.100	29.350	29.350	2,240,900
Apr 15, 2025	30.100	30.900	29.900	30.250	30.250	1,365,108
Apr 14, 2025	30.700	31.200	30.000	30.550	30.550	3,891,124
Apr 11, 2025	30.100	30.800	29.850	30.650	30.650	2,577,900
Apr 10, 2025	30.450	31.350	29.800	30.400	30.400	3,054,800
Apr 9, 2025	28.600	30.400	27.700	29.750	29.750	3,290,800
Apr 8, 2025	28.550	29.950	28.250	29.300	29.300	3,797,000
Apr 7, 2025	30.000	30.500	28.000	28.550	28.550	6,067,000
Apr 3, 2025	30.900	32.150	30.550	32.050	32.050	3,533,700
Apr 2, 2025	33.300	33.300	31.000	31.500	31.500	5,943,300
Apr 1, 2025	33.500	35.600	33.000	33.250	33.250	7,330,718
Mar 31, 2025	35.150	35.550	31.000	32.300	32.300	11,803,962
Mar 28, 2025	35.400	36.050	34.550	35.600	35.600	2,262,354
Mar 27, 2025	36.000	36.600	34.000	34.950	34.950	7,444,600
Mar 26, 2025	35.650	37.000	35.600	36.150	36.150	1,291,600
Mar 25, 2025	37.300	37.350	35.350	36.500	36.500	3,483,546
Mar 24, 2025	38.600	38.750	36.500	37.350	37.350	2,024,386
Mar 21, 2025	41.950	41.950	37.700	38.650	38.650	3,192,930
Mar 20, 2025	38.900	41.700	38.000	40.550	40.550	3,578,146
Mar 19, 2025	38.050	39.900	37.500	38.900	38.900	4,274,700
Mar 18, 2025	36.800	38.300	36.150	37.100	37.100	2,895,800
Mar 17, 2025	38.000	38.350	35.800	36.800	36.800	4,065,503
Mar 14, 2025	35.900	38.800	35.100	37.700	37.700	5,283,306
Mar 13, 2025	35.800	37.700	35.000	35.900	35.900	5,172,392
Mar 12, 2025	36.000	37.150	35.100	35.500	35.500	5,118,578
Mar 11, 2025	40.000	40.250	33.400	35.350	35.350	21,741,604
Mar 10, 2025	42.200	43.000	40.100	40.800	40.800	5,818,198
Mar 7, 2025	43.900	45.150	42.000	42.250	42.250	4,259,900
Mar 6, 2025	41.150	46.500	41.150	44.800	44.800	10,833,927
Mar 5, 2025	38.300	41.200	38.000	41.000	41.000	6,035,218
Mar 4, 2025	37.150	39.000	36.050	38.000	38.000	2,628,846
Mar 3, 2025	36.050	39.000	35.350	37.150	37.150	5,318,880
Feb 28, 2025	37.550	37.550	33.800	34.750	34.750	6,073,820
Feb 27, 2025	38.700	39.000	37.400	37.550	37.550	2,039,900
Feb 26, 2025	37.250	39.400	36.750	38.650	38.650	4,955,150
Feb 25, 2025	35.500	36.850	34.200	36.500	36.500	3,387,000
Feb 24, 2025	34.250	37.150	33.750	37.000	37.000	5,567,100
Feb 21, 2025	34.200	35.100	33.000	34.100	34.100	2,874,592
Feb 20, 2025	32.700	35.600	32.500	34.000	34.000	6,857,246
Feb 19, 2025	32.600	33.350	32.050	32.650	32.650	2,641,900
Feb 18, 2025	33.500	33.550	32.200	32.550	32.550	3,041,448
Feb 17, 2025	34.500	37.450	31.650	33.500	33.500	7,278,400
Feb 14, 2025	30.350	32.900	30.200	32.750	32.750	3,925,300
Feb 13, 2025	29.300	32.450	29.300	30.350	30.350	5,435,784
Feb 12, 2025	29.500	30.250	28.600	29.150	29.150	3,804,900
Feb 11, 2025	30.750	30.900	29.200	29.350	29.350	3,046,100
Feb 10, 2025	27.000	31.750	27.000	30.700	30.700	8,466,400
Feb 7, 2025	26.800	28.250	26.450	27.500	27.500	1,924,000
Feb 6, 2025	25.850	26.750	25.850	26.750	26.750	1,057,400
Feb 5, 2025	26.750	26.850	25.650	26.250	26.250	1,030,100
Feb 4, 2025	26.000	27.500	26.000	26.750	26.750	412,700
Feb 3, 2025	29.000	29.000	25.500	26.800	26.800	345,400
Jan 28, 2025	27.500	27.500	27.500	27.500	27.500	-
Jan 27, 2025	27.350	28.450	27.350	27.450	27.450	738,100
Jan 24, 2025	26.450	27.400	26.400	27.250	27.250	783,300
Jan 23, 2025	27.050	27.400	26.350	26.600	26.600	670,500
Jan 22, 2025	27.050	29.150	26.600	26.900	26.900	1,026,600
Jan 21, 2025	28.400	29.000	27.550	27.800	27.800	735,200
Jan 20, 2025	27.950	29.800	27.950	28.450	28.450	1,361,000
Jan 17, 2025	28.100	28.450	27.250	27.500	27.500	989,808
Jan 16, 2025	29.100	29.700	28.100	28.100	28.100	1,197,700
Jan 15, 2025	28.400	29.800	28.200	28.950	28.950	1,969,700
Jan 14, 2025	26.650	28.750	26.650	28.400	28.400	1,369,000
Jan 13, 2025	27.000	28.150	26.450	27.650	27.650	831,018
Jan 10, 2025	28.200	29.000	27.100	27.400	27.400	1,277,050
Jan 9, 2025	27.400	28.350	26.850	28.350	28.350	1,487,600
Jan 8, 2025	28.800	29.300	27.250	27.400	27.400	3,387,700
Jan 7, 2025	29.150	29.450	28.450	29.250	29.250	1,824,606
Jan 6, 2025	32.450	32.450	25.650	29.400	29.400	11,280,712
Jan 3, 2025	32.750	33.100	30.650	31.050	31.050	2,487,300
Jan 2, 2025	33.600	33.650	32.300	33.100	33.100	1,361,900
Dec 31, 2024	33.400	33.400	33.400	33.400	33.400	-
Dec 30, 2024	32.300	33.200	31.000	33.150	33.150	1,590,582
Dec 27, 2024	31.850	31.850	30.750	31.300	31.300	1,575,300
Dec 24, 2024	32.000	32.000	32.000	32.000	32.000	-
Dec 23, 2024	32.600	32.600	30.850	32.050	32.050	1,279,400
Dec 20, 2024	31.700	32.050	30.800	31.150	31.150	2,570,700
Dec 19, 2024	31.800	32.600	31.050	31.650	31.650	1,569,400
Dec 18, 2024	31.650	32.100	30.000	31.800	31.800	3,177,800
Dec 17, 2024	31.650	31.700	30.600	31.000	31.000	2,110,400
Dec 16, 2024	32.500	32.500	30.600	31.750	31.750	2,058,371
Dec 13, 2024	33.950	34.250	32.100	32.400	32.400	1,619,693
Dec 12, 2024	34.850	35.000	33.950	34.100	34.100	1,031,500
Dec 11, 2024	34.200	35.200	33.950	34.550	34.550	547,000
Dec 10, 2024	36.000	36.400	33.900	34.200	34.200	1,534,400
Dec 9, 2024	33.350	34.650	32.800	34.600	34.600	1,181,346
Dec 6, 2024	33.100	33.350	32.500	33.250	33.250	1,096,800
Dec 5, 2024	32.800	33.050	32.200	33.000	33.000	809,800
Dec 4, 2024	34.050	34.400	32.800	32.950	32.950	1,306,768
Dec 3, 2024	34.900	34.900	33.750	34.400	34.400	1,404,900
Dec 2, 2024	34.050	34.800	33.600	34.750	34.750	1,029,000
Nov 29, 2024	34.200	34.450	33.450	33.800	33.800	893,000
Nov 28, 2024	35.100	35.100	33.700	34.000	34.000	750,900
Nov 27, 2024	35.000	35.150	33.900	35.100	35.100	834,000
Nov 26, 2024	33.600	34.950	33.600	34.550	34.550	508,500
Nov 25, 2024	33.850	34.050	33.500	33.550	33.550	994,800
Nov 22, 2024	35.350	36.700	33.450	33.850	33.850	957,600
Nov 21, 2024	36.650	36.900	35.250	35.350	35.350	723,848
Nov 20, 2024	36.450	36.650	35.000	36.450	36.450	1,364,986
Nov 19, 2024	36.350	37.700	35.850	36.300	36.300	1,089,100
Nov 18, 2024	37.800	38.200	37.150	37.400	37.400	574,900
Nov 15, 2024	37.050	38.650	37.050	37.800	37.800	582,500
Nov 14, 2024	37.500	37.900	36.500	37.100	37.100	614,000
Nov 13, 2024	37.950	38.000	36.550	37.500	37.500	625,196
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 8, 2024	40.600	40.600	38.900	39.050	39.050	1,293,600
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	0.13 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 5, 2024	36.600	37.200	36.100	36.800	36.671	433,600
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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gushengtang Holdings Limited (2273.HK)