Gaush Meditech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	42.100	42.100	41.600	41.650	36.609	1,500
2023-08-16	43.000	43.000	41.200	42.100	37.004	75,800
2023-08-15	43.450	43.450	43.000	43.000	37.795	74,000
2023-08-14	42.300	43.450	41.200	43.450	38.191	75,200
2023-08-11	43.000	43.000	41.000	42.350	37.224	74,000
2023-08-10	44.600	45.500	42.950	43.000	37.795	74,000
2023-08-09	42.250	45.550	42.000	42.000	36.916	76,600
2023-08-08	45.900	45.950	41.150	42.300	37.180	79,600
2023-08-07	42.450	47.050	41.300	42.600	37.444	93,800
2023-08-04	39.550	40.600	38.250	40.600	35.686	76,300
2023-08-03	38.800	38.800	38.650	38.700	34.016	75,200
2023-08-02	39.350	39.350	38.800	38.800	34.104	75,100
2023-08-01	40.350	40.350	38.800	39.000	34.279	74,600
2023-07-31	40.400	40.400	40.350	40.400	35.510	11,200
2023-07-28	40.400	40.450	39.600	40.400	35.510	10,500
2023-07-27	40.400	40.400	40.400	40.400	35.510	1,400
2023-07-26	39.900	40.400	39.100	40.400	35.510	10,400
2023-07-25	40.250	41.050	40.250	41.050	36.081	16,200
2023-07-24	41.350	41.950	40.250	40.250	35.378	4,900
2023-07-21	42.650	42.650	42.350	42.350	37.224	12,500
2023-07-20	41.100	42.600	41.100	42.500	37.356	1,100
2023-07-19	42.300	42.300	41.300	41.950	36.872	8,554
2023-07-18	44.900	44.900	41.150	42.300	37.180	76,000
2023-07-14	44.950	45.000	44.100	44.100	38.762	83,000
2023-07-13	45.000	45.000	43.400	45.000	39.553	80,000
2023-07-12	44.950	45.000	44.900	45.000	39.553	74,600
2023-07-11	44.900	45.000	43.550	45.000	39.553	76,600
2023-07-10	44.100	45.050	44.000	45.050	39.597	76,000
2023-07-07	43.600	47.450	42.200	44.100	38.762	86,900
2023-07-06	48.000	48.000	42.350	43.600	38.323	85,100
2023-07-05	45.950	45.950	45.700	45.700	40.168	76,200
2023-07-04	48.700	48.700	46.850	46.850	41.179	74,200
2023-07-03	48.950	49.000	47.850	48.900	42.981	76,600
2023-06-30	49.500	49.500	45.000	47.950	42.146	7,800
2023-06-29	48.300	48.300	48.200	48.200	42.366	1,200
2023-06-28	46.900	48.300	46.600	48.300	42.454	2,000
2023-06-27	45.400	46.900	45.400	46.900	41.223	6,600
2023-06-26	44.800	44.800	43.050	44.800	39.377	3,800
2023-06-23	45.000	45.050	44.950	44.950	39.509	6,500
2023-06-21	44.000	45.150	44.000	45.050	39.597	1,800
2023-06-20	39.900	44.000	39.900	44.000	38.674	5,000
2023-06-19	41.750	41.750	41.650	41.700	36.653	5,300
2023-06-16	40.900	43.500	40.350	41.800	36.741	75,500
2023-06-15	43.350	43.350	37.300	40.900	35.949	78,000
2023-06-14	40.800	43.350	40.800	43.350	38.103	82,400
2023-06-13	38.000	41.250	38.000	40.850	35.906	81,800
2023-06-12	38.500	38.950	37.300	38.750	34.060	85,300
2023-06-09	40.800	40.800	38.300	38.550	33.884	79,700
2023-06-08	41.900	41.900	40.800	40.900	35.949	75,100
2023-06-07	42.900	43.450	41.000	41.050	36.081	87,800
2023-06-06	42.500	43.000	41.550	42.950	37.751	84,300
2023-06-05	43.350	43.800	40.600	42.500	37.356	77,300
2023-06-02	43.500	46.500	42.300	43.650	38.367	78,600
2023-06-01	46.700	46.700	42.300	44.350	38.982	86,100
2023-05-31	46.550	46.750	44.650	46.750	41.091	5,100
2023-05-30	46.700	46.800	45.800	46.750	41.091	4,600
2023-05-29	47.000	47.000	46.750	46.850	41.179	4,200
2023-05-25	47.200	47.200	47.150	47.200	41.487	8,200
2023-05-24	47.600	47.600	46.250	47.200	41.487	13,000
2023-05-23	47.600	47.650	47.600	47.650	41.882	8,900

← NewerPage 14 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.