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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.6	28.64	28.64	28.7	28.34	609,200
December 03, 2025	29.06	28.7	28.7	29.12	28.48	1.04M
December 02, 2025	29.04	29.1	29.1	29.38	28.62	1.01M
December 01, 2025	29.92	29.08	29.08	29.96	29.02	816,100
November 28, 2025	30.02	29.92	29.92	30.02	29.52	1.1M
November 27, 2025	29.52	29.9	29.9	29.92	29.4	906,800
November 26, 2025	29.62	29.92	29.92	30.1	29.34	942,380
November 25, 2025	29.16	29.92	29.92	30.02	29.12	1.25M
November 24, 2025	29	29.56	29.56	29.74	28.48	2.09M
November 21, 2025	29.12	28.86	28.86	29.18	28.38	1.97M
November 20, 2025	29	29.36	29.36	30.22	29	1.19M
November 19, 2025	30.26	29.02	29.02	30.26	28.9	2.06M
November 18, 2025	30.48	29.9	29.9	31	29.86	1.73M
November 17, 2025	29.68	30.48	30.48	30.84	29.38	2M
November 14, 2025	29.5	29.68	29.68	30.2	29.5	562,300
November 13, 2025	30.02	30.24	30.24	30.3	29.8	767,300
November 12, 2025	29.62	30.02	30.02	30.38	29.62	682,800
November 11, 2025	30.76	29.94	29.94	31.14	29.86	2.07M
November 10, 2025	30	30.76	30.76	30.94	29.22	3.37M
November 07, 2025	27.92	29.8	29.8	30.5	27.92	7.17M
November 06, 2025	28.24	27.78	27.78	28.24	27.6	3.88M
November 05, 2025	28.3	28.18	28.18	28.68	28.02	1.84M
November 04, 2025	28.88	28.56	28.56	29	28.22	1.47M
November 03, 2025	28.56	29	29	29.26	27.74	1.79M
October 31, 2025	28.54	28.56	28.56	28.68	28.2	2.88M
October 30, 2025	29.62	28.54	28.54	29.62	28.42	2.42M
October 28, 2025	29.56	29.22	29.22	29.56	29.08	612,690
October 27, 2025	30	29.46	29.46	30	29.2	1.49M
October 26, 2025	30	29.46	29.46	30	29.2	1.49M
October 24, 2025	29.62	29.74	29.74	29.98	29.52	687,100
October 23, 2025	30	29.62	29.62	30.12	29.2	1.1M
October 22, 2025	30.02	30.14	30.14	30.24	29.36	1.02M
October 21, 2025	29.66	29.6	29.6	29.88	29.48	967,200
October 20, 2025	29.52	29.5	29.5	29.98	29.16	991,112
October 17, 2025	29.9	29.34	29.34	30.02	29.26	746,400
October 16, 2025	30.18	29.9	29.9	30.18	29.44	1.58M
October 15, 2025	30	29.88	29.88	30.06	29.24	2.7M
October 14, 2025	31.2	29.68	29.68	31.5	29.6	2.36M
October 13, 2025	30.84	31.12	31.12	31.5	30.44	987,600
October 10, 2025	31.98	31.42	31.42	32	31.06	1.39M
October 09, 2025	31.62	31.8	31.8	32.28	31.3	1.6M
October 08, 2025	32.24	31.98	31.98	32.24	31.46	455,000
October 06, 2025	32.52	32.24	32.24	32.52	31.22	493,800
October 03, 2025	31.8	32.24	32.24	32.24	31.42	404,200
October 02, 2025	31.5	31.96	31.96	32.12	30.94	1.02M
September 30, 2025	29.72	30.94	30.94	31.1	29.6	2.78M
September 29, 2025	30.4	29.68	29.68	30.4	29.52	6.58M
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

Gushengtang Holdings Limited (2273.HK) HKSE