Gaush Meditech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	29.750	30.600	28.900	30.500	26.808	75,600
2024-02-09	31.950	31.950	27.300	29.000	25.490	94,000
2024-02-08	30.300	30.900	28.550	29.400	25.841	99,500
2024-02-07	32.650	32.650	29.300	30.700	26.984	85,200
2024-02-06	34.000	34.000	29.450	31.950	28.083	84,900
2024-02-05	38.950	38.950	31.600	35.000	30.764	87,300
2024-02-02	37.200	38.200	35.600	36.000	31.643	81,800
2024-02-01	35.500	36.650	32.000	36.000	31.643	120,400
2024-01-31	33.300	34.850	31.700	34.000	29.885	30,000
2024-01-30	33.950	35.400	32.650	33.700	29.621	29,500
2024-01-29	32.050	34.000	31.750	34.000	29.885	6,500
2024-01-26	34.900	34.900	31.350	33.800	29.709	37,800
2024-01-25	29.200	34.150	29.200	33.000	29.006	54,600
2024-01-24	29.200	31.000	29.200	31.000	27.248	34,800
2024-01-23	33.000	35.000	30.050	32.500	28.566	36,000
2024-01-22	28.000	35.650	26.350	34.500	30.324	49,900
2024-01-19	28.200	28.350	25.650	26.950	23.688	47,700
2024-01-18	28.000	29.550	25.750	27.800	24.435	87,500
2024-01-17	28.850	30.450	26.150	27.450	24.127	84,000
2024-01-16	30.450	32.000	28.400	28.850	25.358	92,300
2024-01-15	33.200	33.200	30.850	31.000	27.248	83,300
2024-01-12	32.800	33.000	31.600	33.000	29.006	95,200
2024-01-11	37.850	37.850	32.200	33.400	29.357	86,300
2024-01-10	35.350	36.550	33.150	35.200	30.939	80,500
2024-01-09	34.350	36.400	33.800	35.400	31.115	101,700
2024-01-08	34.850	34.850	33.950	34.400	30.236	99,800
2024-01-05	35.550	35.800	34.250	34.800	30.588	85,100
2024-01-04	36.400	36.400	35.550	35.550	31.247	77,700
2024-01-03	35.800	36.600	35.000	36.000	31.643	78,100
2024-01-02	38.500	38.600	34.850	36.000	31.643	78,500
2023-12-29	38.500	39.500	36.700	37.800	33.225	39,300
2023-12-28	38.450	38.500	36.000	36.800	32.346	25,700
2023-12-27	35.950	37.700	35.950	37.700	33.137	22,100
2023-12-22	38.500	38.500	34.200	36.000	31.643	26,000
2023-12-21	37.400	37.400	33.150	36.000	31.643	10,300
2023-12-20	37.000	37.250	36.300	36.300	31.906	13,600
2023-12-19	35.800	36.350	35.700	36.350	31.950	29,300
2023-12-18	34.950	34.950	34.850	34.900	30.676	15,200
2023-12-15	37.050	37.050	34.050	35.000	30.764	75,000
2023-12-14	38.850	39.300	34.450	35.900	31.555	76,200
2023-12-13	31.850	37.400	31.850	35.300	31.027	79,200
2023-12-12	34.500	35.400	33.950	34.850	30.632	81,900
2023-12-11	35.500	35.500	33.450	33.450	29.401	83,200
2023-12-08	38.650	38.700	34.100	35.200	30.939	92,100
2023-12-07	36.950	37.400	35.550	36.000	31.643	83,500
2023-12-06	38.300	38.300	36.250	37.000	32.522	79,600
2023-12-05	38.850	38.850	37.450	38.000	33.401	75,800
2023-12-04	39.450	39.500	38.800	38.800	34.104	75,700
2023-12-01	39.500	39.500	38.600	39.000	34.279	75,000
2023-11-30	38.950	39.000	38.650	39.000	34.279	16,600
2023-11-29	38.400	38.950	37.900	38.950	34.236	14,400
2023-11-28	39.500	39.800	38.950	39.000	34.279	14,800
2023-11-27	39.700	39.750	37.050	39.200	34.455	25,100
2023-11-24	39.000	39.000	36.650	38.600	33.928	14,700
2023-11-23	38.200	38.300	38.150	38.150	33.532	17,300
2023-11-22	37.600	38.000	37.600	37.900	33.313	7,200
2023-11-21	36.800	37.950	36.800	37.400	32.873	22,600
2023-11-20	38.500	40.000	37.550	37.600	33.049	41,400
2023-11-17	38.800	39.250	36.500	37.950	33.357	89,700
2023-11-16	37.800	38.800	37.050	38.800	34.104	77,300

← NewerPage 12 of 16 · 946 trading daysOlder →

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.