Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.070 | 9.280 | 9.070 | 9.150 | 9.150 | 25,900 |
| 2025-10-30 | 9.190 | 9.190 | 8.970 | 9.070 | 9.070 | 95,800 |
| 2025-10-28 | 9.150 | 9.230 | 8.920 | 9.110 | 9.110 | 65,400 |
| 2025-10-27 | 8.730 | 8.990 | 8.670 | 8.890 | 8.890 | 17,800 |
| 2025-10-24 | 8.380 | 9.010 | 8.380 | 8.720 | 8.720 | 39,500 |
| 2025-10-23 | 8.550 | 8.780 | 8.380 | 8.510 | 8.510 | 121,400 |
| 2025-10-22 | 9.040 | 9.160 | 8.580 | 8.810 | 8.810 | 44,600 |
| 2025-10-21 | 9.300 | 9.300 | 8.860 | 8.860 | 8.860 | 38,300 |
| 2025-10-20 | 9.060 | 9.380 | 8.980 | 9.060 | 9.060 | 34,300 |
| 2025-10-17 | 9.320 | 9.400 | 8.900 | 8.900 | 8.900 | 50,300 |
| 2025-10-16 | 8.730 | 9.370 | 8.730 | 9.340 | 9.340 | 43,300 |
| 2025-10-15 | 9.210 | 9.400 | 9.180 | 9.350 | 9.350 | 96,800 |
| 2025-10-14 | 9.410 | 9.490 | 9.110 | 9.110 | 9.110 | 87,200 |
| 2025-10-13 | 9.330 | 9.420 | 9.140 | 9.360 | 9.360 | 124,500 |
| 2025-10-10 | 9.550 | 9.580 | 9.430 | 9.430 | 9.430 | 57,400 |
| 2025-10-09 | 9.850 | 9.850 | 9.460 | 9.470 | 9.470 | 164,300 |
| 2025-10-08 | 9.190 | 9.850 | 9.110 | 9.850 | 9.850 | 169,200 |
| 2025-10-06 | 9.350 | 9.470 | 9.290 | 9.350 | 9.350 | 49,500 |
| 2025-10-03 | 9.350 | 9.450 | 9.170 | 9.430 | 9.430 | 78,900 |
| 2025-10-02 | 8.800 | 9.390 | 8.800 | 9.290 | 9.290 | 97,400 |
| 2025-09-30 | 9.220 | 9.310 | 8.830 | 9.160 | 9.160 | 157,900 |
| 2025-09-29 | 9.130 | 9.250 | 8.980 | 9.220 | 9.220 | 184,000 |
| 2025-09-26 | 9.280 | 9.280 | 8.830 | 8.890 | 8.890 | 109,900 |
| 2025-09-25 | 9.330 | 9.330 | 9.280 | 9.310 | 9.310 | 44,600 |
| 2025-09-24 | 9.200 | 9.410 | 9.130 | 9.230 | 9.230 | 160,100 |
| 2025-09-23 | 9.370 | 9.420 | 9.080 | 9.110 | 9.110 | 157,500 |
| 2025-09-22 | 9.290 | 9.500 | 9.230 | 9.470 | 9.470 | 140,300 |
| 2025-09-19 | 9.330 | 9.330 | 9.230 | 9.290 | 9.290 | 65,200 |
| 2025-09-18 | 9.360 | 9.500 | 9.210 | 9.300 | 9.300 | 267,900 |
| 2025-09-17 | 9.270 | 9.440 | 9.020 | 9.350 | 9.350 | 230,600 |
| 2025-09-16 | 9.360 | 9.360 | 9.100 | 9.240 | 9.240 | 66,300 |
| 2025-09-15 | 9.300 | 9.390 | 9.190 | 9.360 | 9.360 | 77,500 |
| 2025-09-12 | 9.300 | 9.480 | 8.870 | 9.220 | 9.220 | 237,500 |
| 2025-09-11 | 8.800 | 9.450 | 8.470 | 9.270 | 9.270 | 527,000 |
| 2025-09-10 | 8.680 | 8.960 | 8.600 | 8.850 | 8.850 | 345,900 |
| 2025-09-09 | 8.790 | 8.830 | 8.310 | 8.540 | 8.540 | 287,400 |
| 2025-09-08 | 8.830 | 8.830 | 8.620 | 8.620 | 8.620 | 338,200 |
| 2025-09-05 | 8.430 | 8.610 | 8.380 | 8.590 | 8.590 | 190,500 |
| 2025-09-04 | 8.260 | 8.450 | 8.180 | 8.370 | 8.370 | 100,900 |
| 2025-09-03 | 8.140 | 8.330 | 8.080 | 8.220 | 8.220 | 291,900 |
| 2025-09-02 | 8.590 | 8.840 | 8.360 | 8.390 | 8.390 | 347,000 |
| 2025-09-01 | 7.890 | 8.800 | 7.890 | 8.590 | 8.590 | 913,000 |
| 2025-08-29 | 7.320 | 7.910 | 7.320 | 7.890 | 7.890 | 306,400 |
| 2025-08-28 | 7.210 | 7.230 | 6.910 | 7.200 | 7.200 | 186,400 |
| 2025-08-27 | 7.300 | 7.310 | 7.160 | 7.190 | 7.190 | 163,600 |
| 2025-08-26 | 7.400 | 7.410 | 7.300 | 7.320 | 7.320 | 55,600 |
| 2025-08-25 | 7.590 | 7.590 | 7.390 | 7.400 | 7.400 | 66,300 |
| 2025-08-22 | 7.400 | 7.400 | 7.250 | 7.310 | 7.310 | 107,900 |
| 2025-08-21 | 7.400 | 7.460 | 7.400 | 7.450 | 7.450 | 16,500 |
| 2025-08-20 | 7.550 | 7.590 | 7.300 | 7.300 | 7.300 | 105,200 |
| 2025-08-19 | 7.460 | 7.700 | 7.460 | 7.540 | 7.540 | 25,200 |
| 2025-08-18 | 7.160 | 7.600 | 7.160 | 7.460 | 7.460 | 45,700 |
| 2025-08-15 | 7.580 | 7.630 | 7.400 | 7.600 | 7.600 | 65,000 |
| 2025-08-14 | 7.480 | 7.600 | 7.480 | 7.600 | 7.600 | 82,800 |
| 2025-08-13 | 7.340 | 7.490 | 7.340 | 7.490 | 7.490 | 151,200 |
| 2025-08-12 | 7.370 | 7.450 | 7.300 | 7.300 | 7.300 | 54,100 |
| 2025-08-11 | 7.300 | 7.490 | 7.260 | 7.360 | 7.360 | 59,500 |
| 2025-08-08 | 7.380 | 7.390 | 7.210 | 7.260 | 7.260 | 56,600 |
| 2025-08-07 | 7.450 | 7.460 | 7.350 | 7.380 | 7.380 | 39,300 |
| 2025-08-06 | 7.350 | 7.480 | 7.290 | 7.440 | 7.440 | 314,200 |
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.