Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 19.600 | 20.150 | 19.320 | 19.980 | 17.562 | 116,900 |
| 2024-05-13 | 19.600 | 19.920 | 19.380 | 19.760 | 17.368 | 77,100 |
| 2024-05-10 | 20.150 | 20.150 | 19.500 | 19.500 | 17.140 | 110,900 |
| 2024-05-09 | 20.000 | 20.000 | 19.540 | 19.980 | 17.562 | 87,600 |
| 2024-05-08 | 19.300 | 20.000 | 19.300 | 19.520 | 17.157 | 86,700 |
| 2024-05-07 | 20.800 | 20.800 | 19.520 | 19.520 | 17.157 | 106,300 |
| 2024-05-06 | 19.860 | 20.500 | 19.700 | 20.350 | 17.887 | 100,600 |
| 2024-05-03 | 21.250 | 21.350 | 20.350 | 20.600 | 18.107 | 2,100 |
| 2024-05-02 | 19.980 | 21.800 | 19.980 | 21.000 | 18.458 | 99,500 |
| 2024-04-30 | 19.940 | 19.940 | 18.820 | 19.940 | 17.527 | 100,100 |
| 2024-04-29 | 19.600 | 19.960 | 18.740 | 19.440 | 17.087 | 155,900 |
| 2024-04-26 | 17.480 | 19.180 | 17.480 | 19.020 | 16.718 | 39,500 |
| 2024-04-25 | 18.020 | 20.800 | 17.960 | 19.200 | 16.876 | 178,600 |
| 2024-04-24 | 18.740 | 18.740 | 17.700 | 17.960 | 15.786 | 122,800 |
| 2024-04-23 | 18.240 | 18.240 | 17.420 | 18.240 | 16.032 | 26,900 |
| 2024-04-22 | 16.660 | 17.780 | 16.660 | 17.600 | 15.470 | 13,500 |
| 2024-04-19 | 17.120 | 17.240 | 16.620 | 17.000 | 14.942 | 94,500 |
| 2024-04-18 | 16.800 | 17.540 | 16.620 | 17.140 | 15.065 | 92,200 |
| 2024-04-17 | 17.000 | 17.560 | 16.780 | 17.200 | 15.118 | 80,300 |
| 2024-04-16 | 16.700 | 17.260 | 16.360 | 17.000 | 14.942 | 84,300 |
| 2024-04-15 | 17.660 | 17.660 | 16.500 | 17.180 | 15.101 | 29,700 |
| 2024-04-12 | 18.400 | 18.440 | 17.520 | 17.520 | 15.399 | 93,100 |
| 2024-04-11 | 18.200 | 18.300 | 15.200 | 18.080 | 15.892 | 79,900 |
| 2024-04-10 | 16.000 | 19.520 | 16.000 | 18.480 | 16.243 | 85,800 |
| 2024-04-09 | 17.760 | 18.300 | 17.760 | 18.240 | 16.032 | 83,700 |
| 2024-04-08 | 17.700 | 19.000 | 17.700 | 17.980 | 15.804 | 92,200 |
| 2024-04-05 | 19.000 | 19.000 | 17.600 | 17.700 | 15.558 | 14,800 |
| 2024-04-03 | 19.600 | 19.600 | 18.920 | 18.920 | 16.630 | 118,300 |
| 2024-04-02 | 19.500 | 19.600 | 19.040 | 19.140 | 16.823 | 93,000 |
| 2024-03-28 | 17.200 | 19.500 | 17.200 | 19.500 | 17.140 | 104,200 |
| 2024-03-27 | 19.320 | 19.980 | 18.720 | 18.760 | 16.489 | 79,500 |
| 2024-03-26 | 21.650 | 21.650 | 19.100 | 19.100 | 16.788 | 97,200 |
| 2024-03-25 | 18.820 | 21.450 | 18.820 | 20.450 | 17.975 | 123,700 |
| 2024-03-22 | 20.600 | 20.900 | 19.480 | 19.500 | 17.140 | 297,200 |
| 2024-03-21 | 18.980 | 23.300 | 18.360 | 20.200 | 17.755 | 700,000 |
| 2024-03-20 | 19.040 | 19.080 | 18.560 | 18.980 | 16.683 | 28,400 |
| 2024-03-19 | 19.100 | 19.180 | 18.720 | 18.960 | 16.665 | 78,300 |
| 2024-03-18 | 18.760 | 19.520 | 18.760 | 19.120 | 16.806 | 54,700 |
| 2024-03-15 | 18.640 | 19.360 | 18.540 | 19.200 | 16.876 | 235,000 |
| 2024-03-14 | 20.050 | 21.200 | 18.560 | 18.560 | 16.314 | 595,452 |
| 2024-03-13 | 20.650 | 21.000 | 19.720 | 19.980 | 17.562 | 148,800 |
| 2024-03-12 | 22.000 | 23.550 | 20.300 | 21.050 | 18.502 | 229,300 |
| 2024-03-11 | 20.000 | 25.050 | 19.200 | 22.050 | 19.381 | 852,000 |
| 2024-03-08 | 20.100 | 21.050 | 18.800 | 19.700 | 17.316 | 159,900 |
| 2024-03-07 | 23.200 | 23.200 | 19.600 | 19.960 | 17.544 | 191,300 |
| 2024-03-06 | 24.500 | 24.500 | 23.000 | 23.650 | 20.787 | 87,000 |
| 2024-03-05 | 24.650 | 25.400 | 23.800 | 24.500 | 21.535 | 77,400 |
| 2024-03-04 | 26.950 | 27.000 | 24.950 | 25.000 | 21.974 | 108,400 |
| 2024-03-01 | 30.650 | 30.650 | 26.350 | 26.500 | 23.292 | 122,600 |
| 2024-02-29 | 31.900 | 31.900 | 28.600 | 28.600 | 25.138 | 345,800 |
| 2024-02-28 | 28.900 | 30.250 | 28.900 | 29.900 | 26.281 | 44,100 |
| 2024-02-27 | 29.550 | 30.050 | 29.350 | 30.000 | 26.369 | 21,200 |
| 2024-02-26 | 28.700 | 31.750 | 28.700 | 29.600 | 26.017 | 29,200 |
| 2024-02-23 | 31.850 | 31.850 | 29.550 | 29.550 | 25.973 | 27,400 |
| 2024-02-22 | 32.500 | 32.600 | 29.350 | 29.950 | 26.325 | 50,000 |
| 2024-02-21 | 30.850 | 42.050 | 29.650 | 33.000 | 29.006 | 93,200 |
| 2024-02-20 | 32.000 | 32.000 | 28.450 | 30.250 | 26.589 | 90,300 |
| 2024-02-19 | 29.200 | 34.450 | 28.800 | 29.100 | 25.578 | 101,600 |
| 2024-02-16 | 33.500 | 34.000 | 32.500 | 32.800 | 28.830 | 83,300 |
| 2024-02-15 | 31.400 | 32.450 | 30.250 | 32.450 | 28.522 | 15,500 |
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.