Gaush Meditech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	45.800	47.600	45.800	47.600	41.839	1,900
2023-05-19	46.400	46.600	46.200	46.450	40.828	24,200
2023-05-18	45.600	45.600	43.850	45.300	39.817	83,600
2023-05-17	45.500	45.550	44.850	45.300	39.817	64,900
2023-05-16	44.250	45.000	44.250	45.000	39.553	79,300
2023-05-15	45.000	45.700	44.150	44.250	38.894	77,600
2023-05-12	46.500	46.550	43.800	45.000	39.553	88,400
2023-05-11	42.800	45.000	42.800	45.000	39.553	75,900
2023-05-10	46.400	46.400	43.000	43.600	38.323	77,600
2023-05-09	46.000	46.000	43.000	44.250	38.894	79,500
2023-05-08	46.550	47.200	45.600	45.600	40.081	76,300
2023-05-05	44.550	47.300	44.050	47.300	41.575	75,000
2023-05-04	45.300	45.700	44.050	45.500	39.993	75,000
2023-05-03	46.000	46.000	45.950	46.000	40.432	1,100
2023-05-02	48.250	48.250	46.500	46.500	40.872	77,200
2023-04-28	47.650	48.300	46.300	48.300	42.454	13,300
2023-04-27	48.600	48.600	48.200	48.300	42.454	900
2023-04-26	48.300	50.400	47.550	49.400	43.421	14,300
2023-04-25	50.300	50.300	47.300	49.750	43.728	9,600
2023-04-24	49.850	51.100	49.850	51.100	44.915	1,700
2023-04-21	49.650	50.900	47.650	50.650	44.519	22,600
2023-04-20	49.650	50.900	49.400	50.500	44.388	77,600
2023-04-19	51.000	51.000	48.850	50.450	44.344	77,600
2023-04-18	50.000	51.200	49.650	50.200	44.124	78,500
2023-04-17	50.700	52.400	48.550	50.800	44.651	81,200
2023-04-14	50.600	52.550	50.100	51.500	45.266	77,100
2023-04-13	50.300	52.300	46.650	51.400	45.179	11,700
2023-04-12	51.700	52.950	49.800	51.100	44.915	76,100
2023-04-11	48.750	53.900	48.750	52.500	46.145	90,700
2023-04-06	47.000	49.700	46.600	49.500	43.509	76,900
2023-04-04	47.350	50.950	46.750	49.350	43.377	89,100
2023-04-03	47.150	49.000	47.150	48.100	42.278	82,200
2023-03-31	48.150	49.000	46.350	49.000	43.069	15,700
2023-03-30	49.950	49.950	46.000	48.950	43.025	21,300
2023-03-29	45.750	48.000	45.400	48.000	42.190	15,300
2023-03-28	47.300	47.350	44.400	46.000	40.432	35,200
2023-03-27	48.050	49.000	46.050	48.050	42.234	25,800
2023-03-24	48.950	49.000	46.550	48.800	42.893	35,300
2023-03-23	48.150	48.200	45.650	48.000	42.190	60,700
2023-03-22	48.300	48.300	45.600	48.100	42.278	29,400
2023-03-21	49.100	49.100	44.650	47.950	42.146	26,500
2023-03-20	47.150	48.950	44.550	46.000	40.432	55,300
2023-03-17	50.000	52.400	48.200	49.200	43.245	84,100
2023-03-16	52.000	55.000	49.050	50.000	43.948	95,900
2023-03-15	55.950	56.100	50.800	51.250	45.047	93,700
2023-03-14	51.950	55.100	49.000	52.650	46.277	91,300
2023-03-13	49.800	52.600	45.000	52.600	46.233	95,800
2023-03-10	48.350	50.700	47.000	49.800	43.772	96,500
2023-03-09	50.950	50.950	47.650	48.350	42.498	109,100
2023-03-08	49.300	51.000	46.000	49.600	43.596	75,411
2023-03-07	51.350	51.350	48.750	48.750	42.849	82,600
2023-03-06	51.100	53.950	49.600	51.400	45.179	77,200
2023-03-03	54.700	54.700	49.350	50.300	44.212	83,600
2023-03-02	48.900	53.500	48.900	51.400	45.179	87,600
2023-03-01	52.900	52.900	48.900	48.900	42.981	79,200
2023-02-28	52.950	52.950	50.400	52.950	46.541	19,500
2023-02-27	52.700	53.000	52.000	53.000	46.585	34,800
2023-02-24	52.700	52.800	51.650	52.800	46.409	27,400
2023-02-23	52.750	53.950	52.000	53.600	47.112	22,000
2023-02-22	55.650	55.650	52.000	54.850	48.211	40,000

← NewerPage 15 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.