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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.14	29.72	29.72	31.14	29.68	272,300
February 16, 2026	31.24	31.26	31.26	31.26	30.08	132,800
February 13, 2026	30.5	31.24	31.24	31.4	30.5	1.18M
February 12, 2026	31.36	30.92	30.92	31.42	30.6	700,458
February 11, 2026	31.5	31.2	31.2	31.5	30.9	868,600
February 10, 2026	30.38	31.06	31.06	31.28	30.18	1.76M
February 09, 2026	30.4	30.18	30.18	30.86	29.9	976,300
February 06, 2026	30.48	30.4	30.4	30.74	30.12	943,400
February 05, 2026	30.62	30.48	30.48	30.66	30.04	1.42M
February 04, 2026	30.5	30.36	30.36	30.86	30.2	1.12M
February 03, 2026	29.78	30.44	30.44	30.86	29.18	1.92M
February 02, 2026	29.5	29.34	29.34	29.68	28.6	1.83M
January 30, 2026	30.12	29.5	29.5	30.12	29.06	1.55M
January 29, 2026	29.6	29.96	29.96	30.14	29.22	1.61M
January 28, 2026	30.5	29.54	29.54	30.98	29.46	2.34M
January 27, 2026	31.48	30.5	30.5	32.18	30.3	3.19M
January 26, 2026	30.84	30.9	30.9	31.18	30.28	1.25M
January 23, 2026	30.52	30.82	30.82	31	30.34	1.22M
January 22, 2026	30.34	30.5	30.5	31	30.34	856,000
January 21, 2026	31	31.14	31.14	31.14	30.6	695,800
January 20, 2026	31.14	31.2	31.2	31.32	30.72	1.01M
January 19, 2026	31.6	31	31	31.88	30.9	1.22M
January 16, 2026	31.26	31.8	31.8	31.96	31.26	2.06M
January 15, 2026	32.14	31.24	31.24	32.14	31.08	1.08M
January 14, 2026	31.5	31.7	31.7	32.18	31.12	2.27M
January 13, 2026	30.98	31.32	31.32	31.54	30.78	1.83M
January 12, 2026	30.7	30.86	30.86	31.5	30.24	3.38M
January 09, 2026	30.12	30.5	30.5	30.58	29.6	1.31M
January 08, 2026	30.02	30.02	30.02	30.22	29.52	1.19M
January 07, 2026	29.5	30	30	30.28	29.3	2.3M
January 06, 2026	29.02	29.4	29.4	29.42	28.38	1.75M
January 05, 2026	28.48	29.02	29.02	29.16	28.4	872,400
January 02, 2026	28.24	29	29	29.06	27.9	366,100
December 31, 2025	27.68	28.2	28.2	28.2	27.42	1.13M
December 30, 2025	28.58	27.68	27.68	28.58	27.54	2.54M
December 29, 2025	28.8	28.58	28.58	29.08	28.44	976,700
December 24, 2025	29.14	28.78	28.78	29.14	28.74	299,500
December 23, 2025	29.2	29.14	29.14	29.5	28.84	699,800
December 22, 2025	29.58	29.44	29.44	29.58	29.2	692,300
December 19, 2025	28.78	29.52	29.52	29.9	28.74	1.97M
December 18, 2025	28.48	29.02	29.02	29.24	28.28	836,200
December 17, 2025	28.64	28.54	28.54	28.72	28.24	585,000
December 16, 2025	28.7	28.4	28.4	28.7	28.02	683,900
December 15, 2025	28.18	28.72	28.72	28.96	27.9	1.14M
December 12, 2025	27.84	28.2	28.2	28.22	27.52	961,800
December 11, 2025	28.48	27.84	27.84	28.5	27.6	1.42M
December 10, 2025	28.36	28.48	28.48	28.5	28	647,600
December 09, 2025	28.46	28.24	28.24	28.5	27.94	919,800
December 08, 2025	28.48	28.46	28.46	28.58	27.8	1.47M
December 05, 2025	28.9	28.46	28.46	28.9	28.22	1.04M
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

Gushengtang Holdings Limited (2273.HK) HKSE