Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.200 | 5.380 | 4.970 | 5.080 | 5.080 | 112,300 |
| 2026-04-29 | 5.300 | 5.300 | 5.160 | 5.160 | 5.160 | 68,400 |
| 2026-04-28 | 5.200 | 5.200 | 5.110 | 5.200 | 5.200 | 30,000 |
| 2026-04-27 | 5.330 | 5.400 | 5.130 | 5.140 | 5.140 | 82,400 |
| 2026-04-24 | 5.330 | 5.390 | 5.150 | 5.280 | 5.280 | 69,600 |
| 2026-04-23 | 5.350 | 5.350 | 5.220 | 5.220 | 5.220 | 65,200 |
| 2026-04-22 | 5.480 | 5.480 | 5.250 | 5.390 | 5.390 | 52,400 |
| 2026-04-21 | 5.350 | 5.540 | 5.340 | 5.530 | 5.530 | 79,600 |
| 2026-04-20 | 5.100 | 5.430 | 5.100 | 5.200 | 5.200 | 79,800 |
| 2026-04-17 | 5.360 | 5.560 | 5.170 | 5.190 | 5.190 | 109,400 |
| 2026-04-16 | 5.400 | 5.500 | 5.230 | 5.500 | 5.500 | 66,900 |
| 2026-04-15 | 5.380 | 5.490 | 5.180 | 5.300 | 5.300 | 93,900 |
| 2026-04-14 | 5.440 | 5.450 | 5.100 | 5.390 | 5.390 | 117,200 |
| 2026-04-13 | 5.360 | 5.480 | 5.200 | 5.200 | 5.200 | 169,300 |
| 2026-04-10 | 5.200 | 5.480 | 5.150 | 5.190 | 5.190 | 77,500 |
| 2026-04-09 | 5.050 | 5.330 | 5.050 | 5.150 | 5.150 | 57,700 |
| 2026-04-08 | 5.200 | 5.640 | 5.010 | 5.230 | 5.230 | 104,400 |
| 2026-04-02 | 5.130 | 5.620 | 5.120 | 5.400 | 5.400 | 36,700 |
| 2026-04-01 | 5.100 | 5.440 | 5.100 | 5.290 | 5.290 | 59,300 |
| 2026-03-31 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 6,600 |
| 2026-03-30 | 5.780 | 5.780 | 5.270 | 5.300 | 5.300 | 1,400 |
| 2026-03-27 | 6.320 | 6.320 | 5.150 | 5.790 | 5.790 | 190,800 |
| 2026-03-26 | 6.800 | 6.800 | 6.100 | 6.320 | 6.320 | 132,400 |
| 2026-03-25 | 5.470 | 6.690 | 5.320 | 6.390 | 6.390 | 242,600 |
| 2026-03-24 | 5.250 | 5.360 | 5.250 | 5.300 | 5.300 | 20,400 |
| 2026-03-23 | 5.270 | 5.340 | 5.100 | 5.220 | 5.220 | 54,900 |
| 2026-03-20 | 6.000 | 6.000 | 5.200 | 5.260 | 5.260 | 112,000 |
| 2026-03-19 | 5.250 | 5.890 | 5.220 | 5.580 | 5.580 | 50,300 |
| 2026-03-18 | 5.610 | 5.610 | 5.220 | 5.250 | 5.250 | 45,100 |
| 2026-03-17 | 5.580 | 5.580 | 5.100 | 5.500 | 5.500 | 184,000 |
| 2026-03-16 | 5.140 | 5.270 | 5.090 | 5.220 | 5.220 | 34,800 |
| 2026-03-13 | 5.230 | 5.380 | 5.180 | 5.180 | 5.180 | 13,200 |
| 2026-03-12 | 5.330 | 5.350 | 5.120 | 5.220 | 5.220 | 15,700 |
| 2026-03-11 | 5.490 | 5.530 | 5.200 | 5.330 | 5.330 | 99,600 |
| 2026-03-10 | 5.570 | 5.610 | 5.410 | 5.410 | 5.410 | 81,200 |
| 2026-03-09 | 5.850 | 5.850 | 5.500 | 5.610 | 5.610 | 84,000 |
| 2026-03-06 | 5.940 | 5.940 | 5.850 | 5.920 | 5.920 | 4,800 |
| 2026-03-05 | 6.120 | 6.210 | 5.940 | 5.960 | 5.960 | 19,100 |
| 2026-03-04 | 6.110 | 6.810 | 5.710 | 6.600 | 6.600 | 154,400 |
| 2026-03-03 | 6.200 | 6.210 | 6.110 | 6.110 | 6.110 | 7,400 |
| 2026-03-02 | 6.210 | 6.210 | 6.160 | 6.200 | 6.200 | 62,300 |
| 2026-02-27 | 6.390 | 6.550 | 6.200 | 6.200 | 6.200 | 34,500 |
| 2026-02-26 | 6.640 | 6.640 | 6.350 | 6.400 | 6.400 | 27,400 |
| 2026-02-25 | 6.760 | 6.770 | 6.390 | 6.400 | 6.400 | 45,700 |
| 2026-02-24 | 7.000 | 7.000 | 6.550 | 6.670 | 6.670 | 29,500 |
| 2026-02-23 | 7.160 | 7.190 | 7.000 | 7.000 | 7.000 | 42,100 |
| 2026-02-20 | 7.110 | 7.290 | 7.110 | 7.150 | 7.150 | 12,200 |
| 2026-02-16 | 7.080 | 7.200 | 7.000 | 7.080 | 7.080 | 100 |
| 2026-02-13 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 300 |
| 2026-02-12 | 7.110 | 7.110 | 7.100 | 7.100 | 7.100 | 100 |
| 2026-02-11 | 7.050 | 7.240 | 7.050 | 7.070 | 7.070 | 35,400 |
| 2026-02-10 | 6.700 | 7.010 | 6.520 | 6.990 | 6.990 | 43,700 |
| 2026-02-09 | 6.680 | 6.730 | 6.500 | 6.700 | 6.700 | 64,200 |
| 2026-02-06 | 6.710 | 6.880 | 6.700 | 6.760 | 6.760 | 27,300 |
| 2026-02-05 | 7.050 | 7.070 | 6.900 | 6.920 | 6.920 | 118,800 |
| 2026-02-04 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2026-02-03 | 7.050 | 7.070 | 6.900 | 6.920 | 6.920 | 118,800 |
| 2026-02-02 | 7.140 | 7.140 | 7.010 | 7.070 | 7.070 | 8,900 |
| 2026-01-30 | 7.280 | 7.340 | 7.000 | 7.140 | 7.140 | 39,700 |
| 2026-01-29 | 7.300 | 7.370 | 7.290 | 7.360 | 7.360 | 1,800 |
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.