Gushengtang Holdings Limited (HKG:2273)
Hong Kong · Delayed Price · Currency is HKD 33.62
-0.32 (-0.94%)
Aug 7, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 34.10 | 34.52 | 33.50 | 33.62 | 33.62 | -0.94% | 994,692 |
| Aug 6, 2025 | 34.34 | 34.48 | 33.54 | 33.94 | 33.94 | -0.76% | 1,473,252 |
| Aug 5, 2025 | 36.00 | 36.00 | 34.04 | 34.20 | 34.20 | -3.50% | 2,838,200 |
| Aug 4, 2025 | 36.16 | 37.10 | 35.02 | 35.44 | 35.44 | -2.50% | 1,501,800 |
| Aug 1, 2025 | 36.15 | 38.30 | 35.90 | 36.35 | 36.35 | 1.68% | 3,623,700 |
| Jul 31, 2025 | 36.65 | 36.65 | 35.60 | 35.75 | 35.75 | -2.59% | 902,500 |
| Jul 30, 2025 | 35.45 | 37.25 | 35.00 | 36.70 | 36.70 | 3.67% | 2,678,100 |
| Jul 29, 2025 | 35.70 | 35.90 | 34.55 | 35.40 | 35.40 | -0.42% | 2,104,600 |
| Jul 28, 2025 | 36.85 | 37.10 | 35.50 | 35.55 | 35.55 | -4.18% | 2,800,700 |
| Jul 25, 2025 | 37.35 | 37.90 | 36.55 | 37.10 | 37.10 | -0.54% | 1,150,800 |
| Jul 24, 2025 | 35.80 | 37.50 | 35.55 | 37.30 | 37.30 | 4.19% | 1,675,700 |
| Jul 23, 2025 | 35.90 | 36.50 | 35.60 | 35.80 | 35.80 | -0.28% | 1,347,400 |
| Jul 22, 2025 | 35.95 | 36.00 | 35.25 | 35.90 | 35.90 | - | 1,515,000 |
| Jul 21, 2025 | 35.75 | 36.00 | 35.10 | 35.90 | 35.90 | 1.27% | 936,600 |
| Jul 18, 2025 | 35.70 | 36.20 | 35.25 | 35.45 | 35.45 | -0.70% | 863,800 |
| Jul 17, 2025 | 35.60 | 36.25 | 35.50 | 35.70 | 35.70 | -0.14% | 1,248,716 |
| Jul 16, 2025 | 36.10 | 36.95 | 35.60 | 35.75 | 35.75 | -0.42% | 1,506,500 |
| Jul 15, 2025 | 36.25 | 36.25 | 35.25 | 35.90 | 35.90 | 0.42% | 1,054,400 |
| Jul 14, 2025 | 36.55 | 36.80 | 35.20 | 35.75 | 35.75 | -2.46% | 1,844,266 |
| Jul 11, 2025 | 35.70 | 37.65 | 35.70 | 36.65 | 36.65 | 2.52% | 4,944,600 |
| Jul 10, 2025 | 35.00 | 35.85 | 34.70 | 35.75 | 35.75 | 2.29% | 1,168,100 |
| Jul 9, 2025 | 34.05 | 35.90 | 34.00 | 34.95 | 34.95 | 2.64% | 1,822,600 |
| Jul 8, 2025 | 34.25 | 34.60 | 33.60 | 34.05 | 34.05 | -0.58% | 1,106,500 |
| Jul 7, 2025 | 33.85 | 34.45 | 33.85 | 34.25 | 34.25 | - | 547,800 |
| Jul 4, 2025 | 34.15 | 34.65 | 33.60 | 34.25 | 34.25 | 0.29% | 687,700 |
| Jul 3, 2025 | 35.15 | 35.15 | 33.95 | 34.15 | 34.15 | -1.30% | 905,000 |
| Jul 2, 2025 | 34.90 | 35.60 | 34.20 | 34.60 | 34.60 | 0.73% | 1,039,523 |
| Jun 30, 2025 | 34.85 | 34.85 | 33.90 | 34.35 | 34.35 | -0.72% | 1,267,100 |
| Jun 27, 2025 | 34.55 | 34.95 | 34.15 | 34.60 | 34.60 | 0.14% | 1,646,500 |
| Jun 26, 2025 | 33.90 | 34.65 | 33.30 | 34.55 | 34.55 | 2.37% | 1,549,700 |
| Jun 25, 2025 | 34.05 | 34.15 | 33.55 | 33.75 | 33.75 | -0.59% | 963,400 |
| Jun 24, 2025 | 33.50 | 34.35 | 32.90 | 33.95 | 33.95 | 1.04% | 1,719,700 |
| Jun 23, 2025 | 33.00 | 33.85 | 32.45 | 33.60 | 33.19 | 1.36% | 902,100 |
| Jun 20, 2025 | 34.30 | 34.30 | 33.05 | 33.15 | 32.75 | -1.63% | 984,500 |
| Jun 19, 2025 | 34.65 | 34.65 | 32.65 | 33.70 | 33.29 | -2.74% | 2,455,100 |
| Jun 18, 2025 | 34.75 | 34.85 | 34.30 | 34.65 | 34.23 | -0.57% | 732,000 |
| Jun 17, 2025 | 35.45 | 36.25 | 34.70 | 34.85 | 34.42 | -1.83% | 2,221,000 |
| Jun 16, 2025 | 35.60 | 35.60 | 34.85 | 35.50 | 35.07 | -0.28% | 1,825,792 |
| Jun 13, 2025 | 36.15 | 36.20 | 34.80 | 35.60 | 35.17 | -1.52% | 2,417,700 |
| Jun 12, 2025 | 36.50 | 36.95 | 35.55 | 36.15 | 35.71 | -0.96% | 3,721,700 |
| Jun 11, 2025 | 37.85 | 38.30 | 36.20 | 36.50 | 36.05 | -2.93% | 4,103,800 |
| Jun 10, 2025 | 38.00 | 38.75 | 36.55 | 37.60 | 37.14 | -1.96% | 2,478,294 |
| Jun 9, 2025 | 38.20 | 39.00 | 37.80 | 38.35 | 37.88 | 1.72% | 3,276,700 |
| Jun 6, 2025 | 37.95 | 38.80 | 36.95 | 37.70 | 37.24 | -0.66% | 2,772,900 |
| Jun 5, 2025 | 36.95 | 38.35 | 36.95 | 37.95 | 37.49 | 2.57% | 2,577,200 |
| Jun 4, 2025 | 36.50 | 37.50 | 36.50 | 37.00 | 36.55 | 0.68% | 1,690,200 |
| Jun 3, 2025 | 35.95 | 37.00 | 35.95 | 36.75 | 36.30 | 1.94% | 2,089,616 |
| Jun 2, 2025 | 36.80 | 36.80 | 34.90 | 36.05 | 35.61 | -2.04% | 462,200 |
| May 30, 2025 | 36.75 | 37.30 | 36.00 | 36.80 | 36.35 | 0.14% | 1,655,638 |
| May 29, 2025 | 35.35 | 37.50 | 35.00 | 36.75 | 36.30 | 3.96% | 4,211,200 |