Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-07-28 | 5.250 | 5.290 | 5.000 | 5.290 | 5.290 | 131,600 |
| 2026-07-27 | 5.300 | 5.300 | 5.230 | 5.230 | 5.230 | 62,700 |
| 2026-07-24 | 5.200 | 5.300 | 4.690 | 5.200 | 5.200 | 215,800 |
| 2026-07-23 | 5.250 | 5.330 | 5.250 | 5.300 | 5.300 | 31,600 |
| 2026-07-22 | 5.280 | 5.280 | 5.240 | 5.250 | 5.250 | 29,400 |
| 2026-07-21 | 5.000 | 5.320 | 4.960 | 5.290 | 5.290 | 62,200 |
| 2026-07-20 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 59,600 |
| 2026-07-17 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 80,700 |
| 2026-07-16 | 4.940 | 5.000 | 4.850 | 5.000 | 5.000 | 83,200 |
| 2026-07-15 | 4.950 | 5.020 | 4.700 | 4.970 | 4.970 | 61,300 |
| 2026-07-14 | 4.960 | 4.980 | 4.870 | 4.940 | 4.940 | 35,600 |
| 2026-07-13 | 5.050 | 5.050 | 4.590 | 4.980 | 4.980 | 41,700 |
| 2026-07-10 | 5.000 | 5.000 | 4.870 | 4.900 | 4.900 | 32,900 |
| 2026-07-09 | 5.040 | 5.050 | 4.910 | 4.950 | 4.950 | 30,300 |
| 2026-07-08 | 4.980 | 5.060 | 4.750 | 5.060 | 5.060 | 34,400 |
| 2026-07-07 | 4.920 | 5.000 | 4.820 | 4.980 | 4.980 | 43,800 |
| 2026-07-06 | 5.330 | 5.330 | 4.940 | 4.970 | 4.970 | 45,200 |
| 2026-07-03 | 5.000 | 5.060 | 4.980 | 5.050 | 5.050 | 36,800 |
| 2026-07-02 | 4.970 | 5.010 | 4.770 | 5.000 | 5.000 | 83,000 |
| 2026-06-30 | 5.000 | 5.030 | 4.970 | 4.980 | 4.980 | 46,900 |
| 2026-06-29 | 4.940 | 5.050 | 4.940 | 5.010 | 5.010 | 29,900 |
| 2026-06-26 | 5.000 | 5.030 | 4.900 | 4.990 | 4.990 | 37,300 |
| 2026-06-25 | 4.930 | 5.060 | 4.920 | 5.060 | 5.060 | 33,200 |
| 2026-06-24 | 5.300 | 5.300 | 4.930 | 5.060 | 5.060 | 34,300 |
| 2026-06-23 | 5.030 | 5.100 | 4.780 | 5.050 | 5.050 | 33,200 |
| 2026-06-22 | 4.900 | 5.070 | 4.890 | 5.050 | 5.050 | 30,300 |
| 2026-06-18 | 4.880 | 5.150 | 4.550 | 4.910 | 4.910 | 37,600 |
| 2026-06-17 | 5.320 | 5.320 | 4.780 | 5.040 | 5.040 | 33,200 |
| 2026-06-16 | 4.860 | 5.080 | 4.670 | 4.670 | 4.670 | 34,000 |
| 2026-06-15 | 4.920 | 4.950 | 4.520 | 4.910 | 4.910 | 30,700 |
| 2026-06-12 | 4.880 | 4.930 | 4.880 | 4.920 | 4.920 | 30,500 |
| 2026-06-11 | 4.890 | 4.940 | 4.460 | 4.930 | 4.930 | 179,800 |
| 2026-06-10 | 5.080 | 5.090 | 4.990 | 5.080 | 5.080 | 30,100 |
| 2026-06-09 | 5.170 | 5.170 | 4.850 | 4.880 | 4.880 | 32,100 |
| 2026-06-08 | 4.990 | 5.080 | 4.900 | 4.990 | 4.990 | 41,000 |
| 2026-06-05 | 5.160 | 5.160 | 4.910 | 4.990 | 4.990 | 56,200 |
| 2026-06-04 | 5.040 | 5.040 | 4.920 | 4.990 | 4.990 | 37,500 |
| 2026-06-03 | 4.900 | 5.150 | 4.900 | 5.120 | 5.120 | 30,400 |
| 2026-06-02 | 4.920 | 4.960 | 4.830 | 4.920 | 4.920 | 54,300 |
| 2026-06-01 | 5.080 | 5.080 | 4.800 | 4.950 | 4.950 | 35,600 |
| 2026-05-29 | 5.090 | 5.270 | 4.670 | 4.770 | 4.770 | 88,700 |
| 2026-05-28 | 5.160 | 5.260 | 4.570 | 5.200 | 5.200 | 84,900 |
| 2026-05-27 | 5.300 | 5.300 | 4.990 | 5.150 | 5.150 | 64,300 |
| 2026-05-26 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 78,400 |
| 2026-05-22 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 29,300 |
| 2026-05-21 | 5.230 | 5.300 | 5.230 | 5.240 | 5.240 | 29,200 |
| 2026-05-20 | 5.210 | 5.210 | 5.000 | 5.120 | 5.120 | 37,800 |
| 2026-05-19 | 4.950 | 5.270 | 4.900 | 5.040 | 5.040 | 74,700 |
| 2026-05-18 | 4.870 | 5.260 | 4.750 | 5.050 | 5.050 | 86,300 |
| 2026-05-15 | 5.000 | 5.050 | 4.900 | 4.900 | 4.900 | 32,900 |
| 2026-05-14 | 5.100 | 5.100 | 4.870 | 4.870 | 4.870 | 38,000 |
| 2026-05-13 | 5.100 | 5.100 | 4.910 | 5.080 | 5.080 | 53,100 |
| 2026-05-12 | 4.920 | 5.210 | 4.920 | 5.040 | 5.040 | 39,400 |
| 2026-05-11 | 4.910 | 5.110 | 4.910 | 4.920 | 4.920 | 37,100 |
| 2026-05-08 | 5.300 | 5.300 | 5.070 | 5.110 | 5.110 | 91,700 |
| 2026-05-07 | 5.200 | 5.230 | 5.000 | 5.040 | 5.040 | 89,400 |
| 2026-05-06 | 5.280 | 5.290 | 4.950 | 4.950 | 4.950 | 161,400 |
| 2026-05-05 | 5.450 | 5.450 | 5.280 | 5.300 | 5.300 | 35,400 |
| 2026-05-04 | 5.320 | 5.320 | 5.240 | 5.250 | 5.250 | 28,500 |
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.