Gushengtang Holdings Limited - 2273.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31	30.42	30.42	31.1	30.42	1.9M
September 25, 2025	30.86	31.12	31.12	31.52	30.86	1.29M
September 24, 2025	31.64	31.14	31.14	31.76	30.96	3.27M
September 23, 2025	32.46	31.66	31.66	32.52	31.28	1.67M
September 22, 2025	33.2	32.5	32.5	33.44	32.2	1.06M
September 19, 2025	33.26	33.26	33.26	33.8	32.88	1.24M
September 18, 2025	33.88	33.5	33.5	34.2	32.92	1.8M
September 17, 2025	32.32	33.36	33.36	33.88	32.32	3.19M
September 16, 2025	32.52	32.26	32.26	33.2	31.86	1.53M
September 15, 2025	33.16	33.1	33.1	33.34	32.66	1.16M
September 12, 2025	33.5	33.12	33.12	33.84	32.72	1.13M
September 11, 2025	33.32	33.32	33.32	33.48	32.32	755,800
September 10, 2025	33.84	33.66	33.31	34	33.4	725,200
September 09, 2025	33.5	33.64	33.64	33.86	33.24	1.15M
September 08, 2025	32.76	33.6	33.6	33.74	32.66	1.25M
September 05, 2025	32.6	32.76	32.76	33.2	32.5	1.58M
September 04, 2025	33.7	32.9	32.9	33.98	32.64	1.28M
September 03, 2025	33.48	33.7	33.7	34.18	32.8	1.37M
September 02, 2025	33.88	33.04	33.04	33.88	32.52	1.87M
September 01, 2025	32.52	33.56	33.56	33.9	32.52	3.02M
August 29, 2025	31.12	32.5	32.5	32.68	30.86	2.24M
August 28, 2025	31.88	31.06	31.06	31.9	30.5	2.24M
August 27, 2025	33.12	31.9	31.9	33.14	31.68	1.84M
August 26, 2025	33.58	33	33	33.98	32.9	1M
August 25, 2025	33	33.58	33.58	34.08	32.98	1.43M
August 22, 2025	33.28	32.72	32.72	33.28	32.62	993,800
August 21, 2025	33.44	33	33	33.44	32.64	1.23M
August 20, 2025	33.82	33.14	33.14	33.82	32.92	1.25M
August 19, 2025	33.6	33.8	33.8	34.66	33.6	2.45M
August 18, 2025	34.78	33.48	33.48	35	32.36	4.39M
August 15, 2025	33.44	33.7	33.7	33.9	33.14	1.29M
August 14, 2025	34	33.44	33.44	34	33.3	1.13M
August 13, 2025	32.74	33.6	33.6	33.82	32.5	1.16M
August 12, 2025	32.72	32.5	32.5	32.88	31.88	2.66M
August 11, 2025	33.8	32.88	32.88	33.8	32.7	1.67M
August 08, 2025	34	32.94	32.94	34	32.82	1.82M
August 07, 2025	34.1	33.62	33.62	34.52	33.5	994,692
August 06, 2025	34.34	33.94	33.94	34.48	33.54	1.47M
August 05, 2025	36	34.2	34.2	36	34.04	2.84M
August 04, 2025	36.16	35.44	35.44	37.1	35.02	1.5M
August 01, 2025	36.15	36.35	36.35	38.3	35.9	3.62M
July 31, 2025	36.65	35.75	35.75	36.65	35.6	902,500
July 30, 2025	35.45	36.7	36.7	37.25	35	2.68M
July 29, 2025	35.7	35.4	35.4	35.9	34.55	2.1M
July 28, 2025	36.85	35.55	35.55	37.1	35.5	2.8M
July 25, 2025	37.35	37.1	37.1	37.9	36.55	1.15M
July 24, 2025	35.8	37.3	37.3	37.5	35.55	1.68M
July 23, 2025	35.9	35.8	35.8	36.5	35.6	1.35M
July 22, 2025	35.95	35.9	35.9	36	35.25	1.52M
July 21, 2025	35.75	35.9	35.9	36	35.1	936,600
July 18, 2025	35.7	35.45	35.45	36.2	35.25	863,800
July 17, 2025	35.6	35.7	35.7	36.25	35.5	1.24M
July 16, 2025	36.1	35.75	35.75	36.95	35.6	1.51M
July 15, 2025	36.25	35.9	35.9	36.25	35.25	1.05M
July 14, 2025	36.55	35.75	35.75	36.8	35.2	1.84M
July 11, 2025	35.7	36.65	36.65	37.65	35.7	4.94M
July 10, 2025	35	35.75	35.75	35.85	34.7	1.17M
July 09, 2025	34.05	34.95	34.95	35.9	34	1.82M
July 08, 2025	34.25	34.05	34.05	34.6	33.6	1.11M
July 07, 2025	33.85	34.25	34.25	34.45	33.85	547,800

Gushengtang Holdings Limited (2273.HK) HKSE