Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.290 | 7.480 | 7.280 | 7.340 | 7.340 | 0 |
| 2026-01-27 | 7.290 | 7.480 | 7.280 | 7.330 | 7.330 | 14,200 |
| 2026-01-26 | 7.620 | 7.640 | 7.250 | 7.290 | 7.290 | 29,900 |
| 2026-01-23 | 7.420 | 7.620 | 7.120 | 7.500 | 7.500 | 36,500 |
| 2026-01-22 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 400 |
| 2026-01-21 | 7.960 | 7.960 | 7.210 | 7.680 | 7.680 | 15,300 |
| 2026-01-20 | 7.810 | 7.810 | 7.550 | 7.700 | 7.700 | 800 |
| 2026-01-19 | 7.690 | 7.720 | 7.250 | 7.380 | 7.380 | 13,500 |
| 2026-01-16 | 7.580 | 7.590 | 7.280 | 7.410 | 7.410 | 18,800 |
| 2026-01-15 | 7.300 | 7.580 | 7.300 | 7.580 | 7.580 | 22,500 |
| 2026-01-14 | 7.380 | 7.590 | 7.270 | 7.300 | 7.300 | 43,800 |
| 2026-01-13 | 7.310 | 7.670 | 7.280 | 7.390 | 7.390 | 32,400 |
| 2026-01-12 | 7.630 | 7.660 | 7.480 | 7.530 | 7.530 | 23,200 |
| 2026-01-09 | 7.640 | 7.660 | 7.310 | 7.630 | 7.630 | 38,500 |
| 2026-01-08 | 7.720 | 7.720 | 7.640 | 7.640 | 7.640 | 1,300 |
| 2026-01-07 | 7.660 | 7.980 | 7.650 | 7.720 | 7.720 | 20,500 |
| 2026-01-06 | 7.260 | 7.990 | 7.260 | 7.640 | 7.640 | 8,500 |
| 2026-01-05 | 7.800 | 8.100 | 7.750 | 7.830 | 7.830 | 33,400 |
| 2026-01-02 | 8.230 | 8.240 | 7.910 | 8.050 | 8.050 | 10,900 |
| 2025-12-31 | 7.870 | 8.240 | 7.700 | 8.240 | 8.240 | 6,100 |
| 2025-12-30 | 8.360 | 8.360 | 7.720 | 7.760 | 7.760 | 29,302 |
| 2025-12-29 | 8.590 | 8.600 | 7.680 | 7.950 | 7.950 | 129,200 |
| 2025-12-24 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2025-12-23 | 8.610 | 8.730 | 8.030 | 8.620 | 8.620 | 82,700 |
| 2025-12-22 | 8.900 | 8.900 | 8.550 | 8.890 | 8.890 | 29,500 |
| 2025-12-19 | 8.910 | 9.200 | 8.520 | 8.730 | 8.730 | 18,700 |
| 2025-12-18 | 8.980 | 9.160 | 8.960 | 9.120 | 9.120 | 18,500 |
| 2025-12-17 | 8.930 | 9.000 | 8.750 | 8.870 | 8.870 | 33,000 |
| 2025-12-16 | 8.920 | 8.930 | 8.430 | 8.750 | 8.750 | 89,800 |
| 2025-12-15 | 8.850 | 8.880 | 8.650 | 8.660 | 8.660 | 56,600 |
| 2025-12-12 | 8.920 | 9.100 | 8.750 | 8.750 | 8.750 | 38,300 |
| 2025-12-11 | 9.060 | 9.200 | 8.760 | 9.060 | 9.060 | 24,000 |
| 2025-12-10 | 9.030 | 9.250 | 8.820 | 8.820 | 8.820 | 26,400 |
| 2025-12-09 | 9.060 | 9.260 | 8.830 | 8.920 | 8.920 | 29,900 |
| 2025-12-08 | 8.980 | 9.260 | 8.890 | 9.050 | 9.050 | 32,300 |
| 2025-12-05 | 9.270 | 9.270 | 8.820 | 8.920 | 8.920 | 38,600 |
| 2025-12-04 | 9.240 | 9.290 | 8.790 | 9.050 | 9.050 | 51,700 |
| 2025-12-03 | 8.000 | 9.300 | 8.000 | 9.220 | 9.220 | 195,500 |
| 2025-12-02 | 8.940 | 8.970 | 8.760 | 8.760 | 8.760 | 23,500 |
| 2025-12-01 | 9.060 | 9.290 | 8.750 | 8.760 | 8.760 | 19,900 |
| 2025-11-28 | 9.020 | 9.120 | 8.840 | 8.950 | 8.950 | 19,400 |
| 2025-11-27 | 8.900 | 9.170 | 8.820 | 8.970 | 8.970 | 22,300 |
| 2025-11-26 | 9.000 | 9.240 | 8.820 | 9.180 | 9.180 | 24,400 |
| 2025-11-25 | 8.820 | 9.180 | 8.740 | 8.910 | 8.910 | 134,300 |
| 2025-11-24 | 9.190 | 9.190 | 8.740 | 8.820 | 8.820 | 47,500 |
| 2025-11-21 | 8.660 | 9.000 | 8.060 | 8.520 | 8.520 | 146,700 |
| 2025-11-20 | 8.730 | 8.950 | 8.510 | 8.670 | 8.670 | 35,400 |
| 2025-11-19 | 8.900 | 9.030 | 8.610 | 8.700 | 8.700 | 140,900 |
| 2025-11-18 | 9.190 | 9.190 | 8.900 | 8.900 | 8.900 | 25,400 |
| 2025-11-17 | 9.080 | 9.100 | 8.980 | 9.100 | 9.100 | 17,200 |
| 2025-11-14 | 9.010 | 9.100 | 8.910 | 8.970 | 8.970 | 29,800 |
| 2025-11-13 | 9.030 | 9.200 | 8.920 | 9.130 | 9.130 | 23,100 |
| 2025-11-12 | 9.190 | 9.440 | 8.890 | 9.000 | 9.000 | 37,800 |
| 2025-11-11 | 9.200 | 9.240 | 8.790 | 8.790 | 8.790 | 21,100 |
| 2025-11-10 | 8.990 | 9.290 | 8.910 | 8.910 | 8.910 | 22,000 |
| 2025-11-07 | 9.160 | 9.190 | 8.880 | 8.990 | 8.990 | 27,200 |
| 2025-11-06 | 9.200 | 9.490 | 8.760 | 8.980 | 8.980 | 36,800 |
| 2025-11-05 | 9.400 | 9.990 | 9.100 | 9.200 | 9.200 | 53,100 |
| 2025-11-04 | 9.600 | 9.690 | 9.250 | 9.280 | 9.280 | 68,300 |
| 2025-11-03 | 9.330 | 9.650 | 9.320 | 9.500 | 9.500 | 118,700 |
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.