Gaush Meditech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	37.800	37.950	35.950	37.900	33.313	85,400
2023-11-14	31.600	38.500	31.600	37.950	33.357	76,200
2023-11-13	37.900	37.900	35.900	36.800	32.346	88,900
2023-11-10	37.950	37.950	36.950	37.000	32.522	88,600
2023-11-09	38.800	38.800	37.150	38.350	33.708	85,500
2023-11-08	39.000	39.300	37.400	38.900	34.192	84,200
2023-11-07	38.200	39.000	37.200	39.000	34.279	78,900
2023-11-06	37.750	39.900	37.100	38.950	34.236	77,800
2023-11-03	39.800	39.800	38.100	38.500	33.840	87,000
2023-11-02	39.700	40.000	39.700	39.900	35.071	77,700
2023-11-01	39.900	39.950	39.050	39.750	34.939	79,300
2023-10-31	39.900	40.000	38.400	39.900	35.071	19,300
2023-10-30	39.950	39.950	37.800	39.000	34.279	17,800
2023-10-27	39.500	40.000	39.150	40.000	35.158	13,600
2023-10-26	39.500	39.500	38.050	39.000	34.279	14,100
2023-10-25	39.450	39.450	38.500	39.200	34.455	11,500
2023-10-24	39.500	39.500	38.800	39.450	34.675	6,500
2023-10-20	36.050	39.950	36.050	39.500	34.719	700
2023-10-19	39.950	40.450	39.000	40.000	35.158	76,200
2023-10-18	39.800	40.000	39.550	40.000	35.158	78,800
2023-10-17	39.950	40.000	39.250	40.000	35.158	103,900
2023-10-16	39.950	40.000	39.400	40.000	35.158	80,900
2023-10-13	39.850	40.000	38.650	40.000	35.158	80,400
2023-10-12	36.050	40.000	36.050	40.000	35.158	74,800
2023-10-11	39.900	40.000	38.700	40.000	35.158	86,700
2023-10-10	36.300	40.000	36.300	40.000	35.158	77,000
2023-10-09	39.650	40.000	38.000	40.000	35.158	88,300
2023-10-06	39.000	39.000	38.500	38.500	33.840	77,000
2023-10-05	39.050	39.100	36.950	39.050	34.323	74,200
2023-10-04	39.150	39.150	39.100	39.100	34.367	15,000
2023-10-03	39.950	39.950	39.150	39.150	34.411	15,000
2023-09-29	39.950	40.000	32.200	40.000	35.158	4,400
2023-09-28	38.700	38.700	38.000	38.000	33.401	15,600
2023-09-27	38.950	38.950	38.850	38.850	34.148	10,100
2023-09-26	33.650	39.050	33.650	38.950	34.236	32,400
2023-09-25	34.200	37.050	33.750	37.050	32.565	35,200
2023-09-22	35.950	36.800	33.050	35.700	31.379	71,600
2023-09-21	37.000	37.000	32.500	35.700	31.379	31,500
2023-09-20	37.300	37.300	35.050	37.150	32.653	23,500
2023-09-19	42.800	42.800	36.000	37.200	32.697	97,100
2023-09-18	37.600	43.700	37.600	42.000	36.916	110,200
2023-09-15	37.200	38.800	37.200	37.600	33.049	91,700
2023-09-14	39.850	39.850	35.650	37.250	32.741	93,000
2023-09-13	44.200	44.200	38.800	38.800	34.104	101,300
2023-09-12	44.200	46.000	44.000	44.300	38.938	76,000
2023-09-11	44.050	47.550	44.000	47.400	41.663	345,500
2023-09-07	46.200	47.500	46.050	47.200	41.487	328,100
2023-09-06	44.300	45.300	43.200	45.000	39.553	300,700
2023-09-05	44.900	48.150	44.900	48.000	42.190	77,200
2023-09-04	42.500	45.050	42.500	44.000	38.674	74,000
2023-08-31	43.500	43.600	41.450	41.450	36.433	34,300
2023-08-30	42.550	43.550	42.550	43.550	38.279	3,000
2023-08-29	42.550	42.700	42.550	42.700	37.532	5,500
2023-08-28	43.650	43.650	43.650	43.650	38.367	2,000
2023-08-25	43.600	43.650	43.600	43.650	38.367	2,200
2023-08-24	43.650	43.650	43.650	43.650	38.367	2,000
2023-08-23	43.650	43.650	43.650	43.650	38.367	2,200
2023-08-22	42.000	43.650	42.000	43.650	38.367	800
2023-08-21	41.400	41.400	41.350	41.400	36.389	700
2023-08-18	41.050	42.400	41.050	41.400	36.389	1,500

← NewerPage 13 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.