Gushengtang Holdings

2273
🏛️ hong-kong →
30.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 49.11 51.20 48.82 50.06 0.7M
2022-12-29 49.46 50.01 47.63 48.77 0.9M
2022-12-28 46.73 51.34 46.73 49.06 1.3M
2022-12-23 47.08 47.33 46.14 46.14 0.3M
2022-12-22 43.76 48.07 43.76 47.28 0.8M
2022-12-21 42.13 45.25 42.13 44.55 0.8M
2022-12-20 41.63 43.66 41.63 42.92 0.5M
2022-12-19 45.25 45.25 42.22 42.47 0.8M
2022-12-16 46.14 47.18 45.10 45.25 0.4M
2022-12-15 44.95 46.14 44.11 45.99 0.6M
2022-12-14 45.74 46.09 43.51 44.95 1.2M
2022-12-13 45.55 48.22 44.95 45.74 0.8M
2022-12-12 46.29 46.64 44.95 46.14 1.4M
2022-12-09 47.18 48.32 45.59 46.14 1.7M
2022-12-08 46.73 50.55 46.29 47.18 1.4M
2022-12-07 47.58 50.10 46.59 46.73 1.9M
2022-12-06 48.96 51.29 46.39 47.58 2.7M
2022-12-05 44.80 49.81 44.80 48.96 3.4M
2022-12-02 43.61 46.09 43.61 44.60 1.4M
2022-12-01 42.18 44.65 42.18 43.61 1.9M
2022-11-30 39.40 42.57 39.10 41.88 3.7M
2022-11-29 37.12 39.60 36.87 39.40 1.5M
2022-11-28 36.72 37.32 35.44 37.12 0.9M
2022-11-25 37.47 37.86 36.77 36.82 0.6M
2022-11-24 38.01 39.10 37.72 37.86 1.0M
2022-11-23 38.01 38.06 36.72 37.47 0.7M
2022-11-22 38.85 39.05 37.42 38.01 1.8M
2022-11-21 41.38 41.38 37.67 39.10 2.3M
2022-11-18 42.62 45.55 41.28 41.33 1.5M
2022-11-17 39.65 43.02 38.76 42.22 2.4M
2022-11-16 38.51 40.39 38.41 39.65 1.2M
2022-11-15 37.76 39.20 37.62 38.11 1.1M
2022-11-14 38.71 39.10 37.72 37.81 1.1M
2022-11-11 38.61 39.60 36.53 38.66 2.7M
2022-11-10 35.53 36.92 35.39 35.83 1.1M
2022-11-09 38.06 38.51 36.62 36.97 1.1M
2022-11-08 39.25 39.25 38.01 38.16 1.2M
2022-11-07 39.00 39.35 38.16 38.90 1.4M
2022-11-04 35.93 39.10 35.78 39.00 2.0M
2022-11-03 36.18 37.57 35.19 37.27 1.6M
2022-11-02 34.54 38.01 34.44 37.72 2.8M
2022-11-01 33.60 35.29 32.61 34.54 2.2M
2022-10-31 32.76 34.30 32.61 33.01 1.1M
2022-10-28 34.69 34.69 32.71 33.50 1.4M
2022-10-27 33.80 34.00 33.11 33.75 1.2M
2022-10-26 30.23 33.70 30.23 33.70 3.0M
2022-10-25 31.72 32.21 29.93 31.62 2.0M
2022-10-24 32.76 34.30 31.27 32.16 1.4M
2022-10-21 29.24 33.16 29.24 33.06 1.1M
2022-10-20 32.41 32.81 29.19 30.58 3.2M
2022-10-19 32.71 33.85 32.31 33.25 1.7M
2022-10-18 33.16 33.95 32.26 33.25 1.6M
2022-10-17 30.88 33.70 29.74 33.70 2.7M
2022-10-14 27.36 31.47 27.36 31.12 3.2M
2022-10-13 27.26 28.25 26.32 27.75 2.1M
2022-10-12 28.20 28.20 25.52 26.32 1.1M
2022-10-11 29.59 29.59 25.18 26.91 1.7M
2022-10-10 29.54 29.54 25.97 27.51 1.5M
2022-10-07 28.25 29.09 26.27 26.81 0.7M
2022-10-06 30.28 30.28 28.65 29.69 0.4M
2022-10-05 27.95 29.98 27.95 29.04 0.6M
2022-10-03 30.73 30.73 27.21 28.00 0.8M
2022-09-30 28.25 30.68 27.06 29.04 0.7M
2022-09-29 30.33 30.63 28.65 28.79 0.6M
2022-09-28 31.17 31.17 29.84 29.93 1.2M
2022-09-27 29.44 31.47 29.09 31.47 2.4M
2022-09-26 27.75 29.84 27.46 29.84 3.1M
2022-09-23 29.19 29.34 27.36 27.60 1.5M
2022-09-22 30.28 30.28 28.89 29.24 1.4M
2022-09-21 30.97 30.97 30.28 30.28 0.4M
2022-09-20 30.63 31.17 30.13 30.63 0.9M
2022-09-19 32.36 32.51 30.03 30.68 1.3M
2022-09-16 33.11 33.21 31.32 31.67 5.2M
2022-09-15 32.96 34.05 32.51 33.06 3.4M
2022-09-14 34.25 34.69 33.21 33.55 0.9M
2022-09-13 33.11 34.49 33.11 34.39 1.2M
2022-09-09 32.86 33.95 32.61 33.30 2.3M
2022-09-08 32.61 33.25 32.51 32.86 1.5M
2022-09-07 32.76 32.96 32.21 32.51 1.4M
2022-09-06 33.45 33.95 31.92 32.76 2.6M
2022-09-05 34.00 34.59 33.40 33.95 1.4M
2022-09-02 35.34 35.93 33.75 34.00 1.1M
2022-09-01 35.14 36.53 34.54 35.34 1.3M
2022-08-31 34.30 35.88 33.95 34.94 1.5M
2022-08-30 34.94 34.94 33.95 34.30 1.3M
2022-08-29 34.44 34.99 33.50 34.69 2.6M
2022-08-26 35.48 35.88 34.05 34.49 3.1M
2022-08-25 35.48 35.83 35.19 35.29 1.1M
2022-08-24 37.02 37.02 35.14 35.34 1.1M
2022-08-23 37.22 37.22 36.23 36.77 1.5M
2022-08-22 37.07 37.17 36.03 36.92 2.0M
2022-08-19 38.21 38.21 36.23 37.17 2.0M
2022-08-18 37.52 38.16 37.22 38.16 1.3M
2022-08-17 38.16 38.26 36.72 37.37 1.9M
2022-08-16 39.65 39.65 37.17 37.47 2.5M
2022-08-15 39.55 39.75 39.15 39.20 1.1M
2022-08-12 39.25 39.80 38.06 38.90 1.5M
2022-08-11 39.75 40.04 38.85 39.05 0.9M
2022-08-10 39.70 39.90 38.26 39.10 1.2M
2022-08-09 39.99 40.14 39.10 39.75 1.3M
2022-08-08 41.04 41.63 38.71 39.75 1.9M
2022-08-05 43.32 43.76 39.75 40.99 5.0M
2022-08-04 42.82 45.45 42.77 44.01 2.4M
2022-08-03 38.66 47.38 38.66 44.41 4.7M
2022-08-02 39.50 41.09 37.42 39.45 2.4M
2022-08-01 39.90 40.04 38.76 39.50 1.3M
2022-07-29 39.95 41.33 39.40 39.90 2.0M
2022-07-28 39.70 40.44 39.20 39.55 1.4M
2022-07-27 39.50 41.09 39.25 39.65 1.4M
2022-07-26 39.20 39.60 38.56 39.30 0.4M
2022-07-25 39.45 39.45 38.46 39.10 0.7M
2022-07-22 39.50 39.75 38.76 39.00 0.7M
2022-07-21 39.15 39.85 38.66 39.40 2.2M
2022-07-20 39.55 41.63 37.17 39.45 3.0M
2022-07-19 39.80 40.14 38.56 39.25 1.4M
2022-07-18 37.27 40.14 37.27 39.80 2.6M
2022-07-15 38.21 39.00 34.89 36.92 2.0M
2022-07-14 36.48 38.31 36.23 38.01 3.2M
2022-07-13 35.93 36.58 35.68 36.33 2.5M
2022-07-12 35.53 36.13 34.69 35.83 2.1M
2022-07-11 36.87 36.87 35.09 35.48 1.8M
2022-07-08 35.73 37.07 35.58 36.67 1.3M
2022-07-07 37.76 39.25 36.53 36.67 2.5M
2022-07-06 38.71 38.76 37.67 38.11 1.2M
2022-07-05 37.76 39.15 37.67 38.61 1.3M
2022-07-04 38.66 40.14 37.67 39.05 6.1M
2022-06-30 36.87 39.10 36.87 38.66 3.8M
2022-06-29 36.67 36.82 35.73 36.38 1.7M
2022-06-28 35.68 37.72 35.44 36.72 2.3M
2022-06-27 36.58 39.40 35.09 36.38 9.3M
2022-06-24 32.86 35.73 31.77 34.89 10.3M
2022-06-23 31.72 33.16 31.42 32.16 5.9M
2022-06-22 32.71 33.21 31.27 32.21 3.0M
2022-06-21 31.77 33.70 31.32 32.86 2.1M
2022-06-20 32.21 33.50 29.88 33.50 3.0M
2022-06-17 29.79 32.51 29.79 32.21 1.1M
2022-06-16 30.73 31.72 30.73 31.17 0.2M
2022-06-15 29.19 32.02 29.19 31.42 1.2M
2022-06-14 28.74 29.29 28.40 29.24 0.7M
2022-06-13 29.44 29.88 28.45 28.79 0.4M
2022-06-10 31.47 31.47 28.25 29.49 2.2M
2022-06-09 31.97 32.61 30.63 30.68 1.0M
2022-06-08 33.65 33.65 30.13 32.31 0.7M
2022-06-07 32.16 32.16 30.23 30.93 0.2M
2022-06-06 28.55 31.17 28.55 30.73 0.7M
2022-06-02 29.39 30.28 29.19 30.03 0.5M
2022-06-01 29.84 31.72 29.44 29.98 2.0M
2022-05-31 28.84 31.72 28.84 31.72 0.5M
2022-05-30 28.99 29.79 28.60 29.64 0.6M
2022-05-27 28.60 29.04 28.00 28.74 0.5M
2022-05-26 27.41 29.64 27.41 28.30 2.0M
2022-05-25 27.26 28.60 27.26 28.15 0.8M
2022-05-24 30.43 30.43 26.66 27.31 0.9M
2022-05-23 30.33 30.33 27.75 29.09 1.0M
2022-05-20 28.79 30.23 28.79 30.03 0.2M
2022-05-19 28.40 30.38 28.40 29.69 0.3M
2022-05-18 29.64 29.84 28.50 29.64 0.6M
2022-05-17 27.85 29.49 27.85 29.29 0.3M
2022-05-16 29.84 29.84 27.65 28.35 0.3M
2022-05-13 27.56 28.84 27.41 28.50 0.6M
2022-05-12 28.05 29.84 27.41 27.56 1.0M
2022-05-11 29.79 30.63 28.30 28.45 0.5M
2022-05-10 28.30 31.22 28.30 29.79 0.5M
2022-05-06 28.55 31.67 28.55 31.32 0.8M
2022-05-05 28.45 32.46 28.45 29.54 0.5M
2022-05-04 29.74 32.31 29.74 31.52 0.1M
2022-05-03 31.27 32.36 30.97 31.67 0.0M
2022-04-29 34.20 34.20 31.57 32.21 0.2M
2022-04-28 29.29 32.46 29.29 32.21 0.0M
2022-04-27 28.05 31.97 28.05 30.78 0.9M
2022-04-26 27.75 30.48 27.75 30.03 0.9M
2022-04-25 29.64 30.58 27.31 28.94 0.2M
2022-04-22 27.65 31.17 27.65 30.68 0.1M
2022-04-21 28.74 29.34 27.80 28.50 0.1M
2022-04-20 29.34 29.34 28.50 29.09 0.1M
2022-04-19 29.79 29.79 28.45 29.09 0.4M
2022-04-14 28.45 30.08 28.45 29.49 0.3M
2022-04-13 27.95 28.70 27.56 27.90 0.1M
2022-04-12 28.25 29.34 27.21 28.50 0.1M
2022-04-11 30.38 30.38 28.40 28.40 0.2M
2022-04-08 30.93 31.22 30.23 31.22 0.1M
2022-04-07 32.02 32.36 30.78 30.83 0.7M
2022-04-06 31.07 32.81 30.03 32.02 0.5M
2022-04-04 30.75 31.85 30.25 31.45 0.3M
2022-04-01 29.00 30.75 29.00 30.75 0.1M
2022-03-31 30.50 30.90 29.05 29.50 0.2M
2022-03-30 30.30 31.45 29.50 30.60 0.8M
2022-03-29 28.50 30.45 28.50 30.00 0.3M
2022-03-28 28.50 30.35 28.00 28.45 0.2M
2022-03-25 31.05 31.25 28.00 29.90 0.5M
2022-03-24 30.00 31.85 30.00 31.50 0.2M
2022-03-23 30.40 32.30 29.75 30.75 0.4M
2022-03-22 30.05 31.20 29.65 30.40 0.1M
2022-03-21 31.00 32.90 30.15 30.45 0.1M
2022-03-18 30.55 31.70 26.55 31.00 0.6M
2022-03-17 26.55 31.25 26.55 30.35 1.6M
2022-03-16 22.00 26.65 19.94 26.45 1.7M
2022-03-15 28.85 29.60 14.86 20.75 4.4M
2022-03-14 31.90 31.90 27.20 28.85 0.4M
2022-03-11 33.50 33.50 28.40 31.90 1.2M
2022-03-10 36.55 36.55 32.40 34.00 0.4M
2022-03-09 37.00 38.50 33.70 35.00 0.8M
2022-03-08 40.95 42.80 37.35 39.00 0.4M
2022-03-07 42.30 44.20 39.55 40.75 0.7M
2022-03-04 41.60 43.70 38.80 42.30 0.4M
2022-03-03 40.70 41.75 38.50 41.55 0.1M
2022-03-02 41.55 42.00 39.95 40.30 0.1M
2022-03-01 42.05 43.70 41.45 41.60 0.3M
2022-02-28 40.85 42.45 40.00 42.45 0.2M
2022-02-25 38.95 40.85 38.35 40.85 0.4M
2022-02-24 37.15 39.20 36.85 37.25 0.2M
2022-02-23 38.30 38.30 37.05 37.55 0.2M
2022-02-22 38.30 38.45 36.30 38.00 0.1M
2022-02-21 39.30 40.60 37.85 38.55 0.5M
2022-02-18 37.35 38.05 37.10 37.75 0.2M
2022-02-17 37.05 39.05 36.70 37.30 0.2M
2022-02-16 35.60 37.80 34.95 37.05 0.2M
2022-02-15 35.00 35.35 34.55 34.85 0.0M
2022-02-14 34.35 35.85 34.35 35.00 0.0M
2022-02-11 34.45 35.50 34.35 34.40 0.1M
2022-02-10 37.45 37.45 34.00 35.50 0.4M
2022-02-09 31.75 37.20 29.95 35.50 1.1M
2022-02-08 33.70 33.70 30.30 31.65 0.1M
2022-02-07 32.05 33.80 31.35 32.60 0.2M
2022-02-04 32.00 33.50 30.95 32.70 0.1M
2022-01-31 30.65 33.90 30.00 32.00 0.1M
2022-01-28 32.50 32.50 29.50 30.65 0.4M
2022-01-27 33.50 33.50 30.80 32.40 0.2M
2022-01-26 34.50 35.00 32.55 33.50 0.4M
2022-01-25 36.60 36.60 34.20 34.60 0.2M
2022-01-24 37.05 37.80 36.00 36.40 0.2M
2022-01-21 38.50 38.80 36.30 37.50 0.3M
2022-01-20 38.80 40.60 38.40 38.50 0.5M
2022-01-19 39.90 40.25 38.50 40.00 0.1M
2022-01-18 38.75 40.75 38.15 39.30 0.2M
2022-01-17 39.55 40.30 37.85 39.40 0.3M
2022-01-14 40.50 41.20 39.20 40.80 0.3M
2022-01-13 43.50 46.05 41.05 41.50 0.1M
2022-01-12 42.40 45.80 41.50 45.05 0.2M
2022-01-11 40.80 44.80 40.75 42.30 0.2M
2022-01-10 40.55 41.50 39.75 40.80 0.5M
2022-01-07 39.60 43.15 38.50 41.40 0.4M
2022-01-06 41.50 43.00 37.10 39.70 1.1M
2022-01-05 48.40 49.80 43.70 43.85 0.9M
2022-01-04 44.40 49.55 44.40 47.85 0.8M
2022-01-03 41.25 47.15 40.65 44.35 0.9M