Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 11.560 | 11.560 | 11.000 | 11.200 | 10.697 | 23,500 |
| 2024-08-08 | 10.600 | 11.300 | 10.600 | 10.980 | 10.487 | 68,600 |
| 2024-08-07 | 11.020 | 11.080 | 10.780 | 10.920 | 10.430 | 39,700 |
| 2024-08-06 | 11.780 | 11.820 | 10.840 | 11.020 | 10.525 | 127,200 |
| 2024-08-05 | 10.700 | 11.500 | 10.500 | 10.780 | 10.296 | 427,000 |
| 2024-08-02 | 12.320 | 12.560 | 11.820 | 12.000 | 11.461 | 21,900 |
| 2024-08-01 | 11.980 | 12.580 | 11.980 | 12.280 | 11.729 | 94,000 |
| 2024-07-31 | 10.980 | 13.300 | 10.720 | 12.560 | 11.996 | 165,200 |
| 2024-07-30 | 10.780 | 11.280 | 10.300 | 10.980 | 10.487 | 242,900 |
| 2024-07-29 | 12.300 | 12.300 | 10.700 | 10.760 | 10.277 | 55,500 |
| 2024-07-26 | 10.960 | 11.200 | 10.940 | 11.200 | 10.697 | 12,500 |
| 2024-07-25 | 11.420 | 11.420 | 10.900 | 10.960 | 10.468 | 69,800 |
| 2024-07-24 | 11.500 | 11.640 | 11.220 | 11.360 | 10.850 | 124,800 |
| 2024-07-23 | 12.440 | 12.440 | 11.460 | 11.460 | 10.945 | 66,900 |
| 2024-07-22 | 12.000 | 12.600 | 11.800 | 12.140 | 11.595 | 34,700 |
| 2024-07-19 | 12.940 | 12.940 | 12.140 | 12.300 | 11.748 | 92,100 |
| 2024-07-18 | 13.000 | 13.420 | 12.640 | 12.900 | 12.321 | 88,400 |
| 2024-07-17 | 12.120 | 13.340 | 12.000 | 12.700 | 12.130 | 258,800 |
| 2024-07-16 | 12.500 | 12.720 | 11.760 | 12.060 | 11.518 | 124,600 |
| 2024-07-15 | 11.280 | 12.640 | 11.280 | 12.220 | 11.671 | 206,000 |
| 2024-07-12 | 11.500 | 11.820 | 11.500 | 11.760 | 11.232 | 98,900 |
| 2024-07-11 | 11.120 | 11.480 | 10.860 | 11.440 | 10.926 | 163,500 |
| 2024-07-10 | 10.980 | 11.020 | 10.380 | 10.780 | 10.296 | 157,400 |
| 2024-07-09 | 10.760 | 11.140 | 10.760 | 10.980 | 10.487 | 93,200 |
| 2024-07-08 | 11.420 | 11.600 | 10.780 | 10.860 | 10.372 | 78,500 |
| 2024-07-05 | 11.700 | 11.920 | 11.540 | 11.720 | 11.194 | 79,100 |
| 2024-07-04 | 12.260 | 12.260 | 11.620 | 11.680 | 11.155 | 91,600 |
| 2024-07-03 | 12.380 | 12.380 | 11.860 | 11.900 | 11.366 | 83,500 |
| 2024-07-02 | 12.680 | 12.680 | 11.840 | 11.860 | 11.327 | 86,400 |
| 2024-06-28 | 12.460 | 12.460 | 11.800 | 11.800 | 11.270 | 18,459 |
| 2024-06-27 | 12.220 | 12.220 | 11.680 | 11.800 | 11.270 | 41,800 |
| 2024-06-26 | 13.060 | 13.060 | 12.220 | 12.340 | 11.786 | 51,600 |
| 2024-06-25 | 12.640 | 12.640 | 12.160 | 12.340 | 11.786 | 52,300 |
| 2024-06-24 | 13.000 | 13.000 | 12.420 | 12.620 | 12.053 | 23,900 |
| 2024-06-21 | 14.140 | 14.140 | 13.600 | 13.800 | 12.130 | 53,700 |
| 2024-06-20 | 14.000 | 14.100 | 13.860 | 13.880 | 12.200 | 110,900 |
| 2024-06-19 | 13.880 | 14.060 | 13.840 | 14.000 | 12.305 | 192,900 |
| 2024-06-18 | 14.160 | 14.160 | 13.780 | 13.840 | 12.165 | 108,200 |
| 2024-06-17 | 14.380 | 14.540 | 14.120 | 14.200 | 12.481 | 82,300 |
| 2024-06-14 | 14.020 | 14.400 | 14.020 | 14.180 | 12.464 | 426,200 |
| 2024-06-13 | 14.080 | 14.120 | 13.920 | 13.960 | 12.270 | 181,300 |
| 2024-06-12 | 14.040 | 14.380 | 13.900 | 13.940 | 12.253 | 196,400 |
| 2024-06-11 | 13.540 | 14.040 | 13.540 | 13.900 | 12.218 | 97,700 |
| 2024-06-07 | 15.640 | 15.640 | 13.980 | 14.040 | 12.341 | 572,000 |
| 2024-06-06 | 16.120 | 16.120 | 15.260 | 15.440 | 13.571 | 123,200 |
| 2024-06-05 | 16.160 | 16.420 | 15.640 | 15.980 | 14.046 | 162,000 |
| 2024-06-04 | 16.680 | 16.760 | 16.280 | 16.320 | 14.345 | 194,331 |
| 2024-06-03 | 17.360 | 17.360 | 16.320 | 16.320 | 14.345 | 128,428 |
| 2024-05-31 | 18.360 | 18.360 | 17.360 | 17.360 | 15.259 | 799,128 |
| 2024-05-30 | 18.780 | 18.780 | 18.200 | 18.540 | 16.296 | 71,100 |
| 2024-05-29 | 18.020 | 18.400 | 17.980 | 18.400 | 16.173 | 90,000 |
| 2024-05-28 | 18.800 | 19.140 | 18.160 | 18.160 | 15.962 | 13,200 |
| 2024-05-27 | 19.440 | 19.440 | 18.320 | 18.700 | 16.437 | 22,800 |
| 2024-05-24 | 19.480 | 19.680 | 18.740 | 18.900 | 16.612 | 21,400 |
| 2024-05-23 | 20.000 | 20.000 | 18.900 | 19.700 | 17.316 | 64,000 |
| 2024-05-22 | 19.780 | 19.780 | 19.340 | 19.780 | 17.386 | 31,300 |
| 2024-05-21 | 19.920 | 20.050 | 19.300 | 19.700 | 17.316 | 55,200 |
| 2024-05-20 | 19.980 | 20.000 | 19.620 | 19.900 | 17.491 | 105,700 |
| 2024-05-17 | 19.900 | 20.500 | 19.740 | 19.960 | 17.544 | 116,000 |
| 2024-05-16 | 19.880 | 19.880 | 19.560 | 19.740 | 17.351 | 79,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 0.3000 HKD |
| 2024-06-24 | 1.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.