Gaush Meditech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	52.400	55.600	50.600	55.600	48.870	33,000
2023-02-20	50.800	52.550	50.800	52.550	46.189	13,900
2023-02-17	52.650	52.650	51.900	52.550	46.189	28,100
2023-02-16	52.600	52.750	50.600	52.750	46.365	78,200
2023-02-15	50.000	52.850	50.000	52.850	46.453	83,600
2023-02-14	52.400	52.600	50.000	52.600	46.233	76,300
2023-02-13	53.000	53.000	51.000	52.600	46.233	85,300
2023-02-10	51.000	53.000	49.450	53.000	46.585	85,800
2023-02-09	51.350	51.500	50.400	51.500	45.266	88,200
2023-02-08	51.300	51.500	50.500	51.500	45.266	90,400
2023-02-07	50.950	50.950	49.700	49.800	43.772	78,700
2023-02-06	51.050	51.050	49.700	51.000	44.827	88,900
2023-02-03	51.150	51.300	50.700	51.100	44.915	81,400
2023-02-02	51.000	51.600	50.450	51.250	45.047	86,400
2023-02-01	51.300	51.350	50.700	50.900	44.739	82,200
2023-01-31	51.100	51.500	50.050	51.500	45.266	86,300
2023-01-30	49.500	51.400	49.500	51.400	45.179	85,000
2023-01-27	47.800	50.400	47.400	50.000	43.948	98,300
2023-01-26	51.550	51.600	49.200	50.000	43.948	78,900
2023-01-20	51.300	51.600	50.150	51.600	45.354	86,900
2023-01-19	50.500	51.300	50.500	51.150	44.959	74,700
2023-01-18	49.500	51.400	49.500	51.200	45.003	29,300
2023-01-17	50.250	51.300	49.250	51.000	44.827	66,400
2023-01-16	50.000	51.300	49.100	50.400	44.300	96,100
2023-01-13	49.200	50.000	48.000	50.000	43.948	90,200
2023-01-12	47.400	50.000	47.000	49.200	43.245	86,500
2023-01-11	44.800	50.900	44.800	47.350	41.619	88,300
2023-01-10	46.350	46.350	45.700	46.000	40.432	76,000
2023-01-09	45.650	47.100	45.450	46.400	40.784	86,200
2023-01-06	48.000	48.000	45.800	46.300	40.696	83,700
2023-01-05	51.700	51.700	45.000	48.000	42.190	87,300
2023-01-04	51.400	51.800	51.400	51.550	45.310	100,300
2023-01-03	51.400	51.500	51.400	51.400	45.179	78,200
2022-12-30	51.950	51.950	51.450	51.550	45.310	5,800
2022-12-29	51.400	51.900	51.400	51.900	45.618	10,300
2022-12-28	51.600	51.600	51.400	51.400	45.179	9,500
2022-12-23	51.600	51.600	51.400	51.400	45.179	6,700
2022-12-22	52.000	52.550	51.400	51.400	45.179	7,600
2022-12-21	52.250	53.000	51.600	52.000	45.706	85,800
2022-12-20	51.400	52.250	51.400	52.250	45.926	73,900
2022-12-19	51.450	51.500	51.400	51.400	45.179	86,400
2022-12-16	51.400	51.800	51.300	51.450	45.223	78,200
2022-12-15	51.400	51.800	51.200	51.400	45.179	76,800
2022-12-14	51.400	51.400	50.400	51.400	45.179	92,100
2022-12-13	51.400	51.400	50.000	51.400	45.179	91,700
2022-12-12	51.200	51.400	47.900	51.400	45.179	521,800

← NewerPage 16 of 16 · 946 trading days

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.