Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.260 | 7.760 | 7.260 | 7.350 | 7.350 | 83,000 |
| 2025-08-04 | 7.260 | 7.580 | 7.250 | 7.350 | 7.350 | 77,900 |
| 2025-08-01 | 7.340 | 7.690 | 7.340 | 7.380 | 7.380 | 34,100 |
| 2025-07-31 | 7.430 | 7.750 | 7.240 | 7.340 | 7.340 | 322,200 |
| 2025-07-30 | 7.730 | 7.730 | 7.220 | 7.420 | 7.420 | 114,000 |
| 2025-07-29 | 8.200 | 8.200 | 7.720 | 7.730 | 7.730 | 34,800 |
| 2025-07-28 | 8.120 | 8.120 | 7.750 | 7.920 | 7.920 | 11,000 |
| 2025-07-25 | 7.990 | 8.170 | 7.890 | 8.120 | 8.120 | 181,300 |
| 2025-07-24 | 7.780 | 7.990 | 7.780 | 7.950 | 7.950 | 136,000 |
| 2025-07-23 | 7.900 | 8.080 | 7.750 | 7.780 | 7.780 | 123,500 |
| 2025-07-22 | 7.770 | 8.020 | 7.630 | 7.930 | 7.930 | 181,400 |
| 2025-07-21 | 7.300 | 7.940 | 7.300 | 7.800 | 7.800 | 108,700 |
| 2025-07-18 | 7.750 | 7.800 | 7.650 | 7.670 | 7.670 | 294,200 |
| 2025-07-17 | 7.450 | 7.620 | 7.440 | 7.530 | 7.530 | 120,300 |
| 2025-07-16 | 7.090 | 7.440 | 7.070 | 7.300 | 7.300 | 199,900 |
| 2025-07-15 | 6.690 | 7.200 | 6.690 | 7.070 | 7.070 | 122,400 |
| 2025-07-14 | 6.760 | 6.900 | 6.760 | 6.770 | 6.770 | 93,100 |
| 2025-07-11 | 6.520 | 6.730 | 6.440 | 6.650 | 6.650 | 123,624 |
| 2025-07-10 | 6.500 | 6.560 | 6.400 | 6.400 | 6.400 | 238,300 |
| 2025-07-09 | 6.540 | 6.540 | 6.450 | 6.470 | 6.470 | 116,100 |
| 2025-07-08 | 6.560 | 6.560 | 6.360 | 6.420 | 6.420 | 171,100 |
| 2025-07-07 | 6.560 | 6.620 | 6.480 | 6.480 | 6.480 | 98,900 |
| 2025-07-04 | 6.670 | 6.670 | 6.400 | 6.500 | 6.500 | 138,700 |
| 2025-07-03 | 6.830 | 6.830 | 6.530 | 6.530 | 6.530 | 125,600 |
| 2025-07-02 | 6.870 | 6.870 | 6.680 | 6.680 | 6.680 | 83,000 |
| 2025-06-30 | 6.660 | 6.910 | 6.640 | 6.810 | 6.810 | 327,500 |
| 2025-06-27 | 6.730 | 6.730 | 6.540 | 6.590 | 6.590 | 88,700 |
| 2025-06-26 | 6.770 | 6.770 | 6.520 | 6.540 | 6.540 | 157,200 |
| 2025-06-25 | 6.730 | 6.730 | 6.660 | 6.680 | 6.680 | 59,000 |
| 2025-06-24 | 6.770 | 6.770 | 6.580 | 6.700 | 6.700 | 266,800 |
| 2025-06-23 | 6.630 | 6.690 | 6.550 | 6.660 | 6.660 | 316,400 |
| 2025-06-20 | 6.720 | 6.750 | 6.670 | 6.680 | 6.380 | 248,600 |
| 2025-06-19 | 6.790 | 6.860 | 6.660 | 6.670 | 6.370 | 375,000 |
| 2025-06-18 | 6.310 | 6.850 | 6.310 | 6.790 | 6.485 | 450,900 |
| 2025-06-17 | 6.560 | 6.610 | 6.300 | 6.300 | 6.017 | 278,000 |
| 2025-06-16 | 6.600 | 6.630 | 6.400 | 6.400 | 6.113 | 317,400 |
| 2025-06-13 | 6.700 | 6.980 | 6.330 | 6.660 | 6.361 | 687,600 |
| 2025-06-12 | 6.110 | 6.550 | 6.100 | 6.530 | 6.237 | 536,200 |
| 2025-06-11 | 6.080 | 6.200 | 6.080 | 6.160 | 5.883 | 82,600 |
| 2025-06-10 | 6.200 | 6.220 | 6.000 | 6.010 | 5.740 | 191,400 |
| 2025-06-09 | 6.150 | 6.240 | 6.050 | 6.140 | 5.864 | 111,200 |
| 2025-06-06 | 6.150 | 6.150 | 6.080 | 6.100 | 5.826 | 28,400 |
| 2025-06-05 | 6.050 | 6.160 | 6.040 | 6.050 | 5.778 | 142,600 |
| 2025-06-04 | 6.150 | 6.150 | 6.000 | 6.000 | 5.731 | 96,200 |
| 2025-06-03 | 6.160 | 6.160 | 6.050 | 6.080 | 5.807 | 96,800 |
| 2025-06-02 | 6.000 | 6.050 | 5.950 | 6.050 | 5.778 | 103,800 |
| 2025-05-30 | 6.150 | 6.150 | 6.000 | 6.040 | 5.769 | 33,900 |
| 2025-05-29 | 6.090 | 6.130 | 6.020 | 6.100 | 5.826 | 33,800 |
| 2025-05-28 | 6.040 | 6.100 | 6.000 | 6.070 | 5.797 | 47,100 |
| 2025-05-27 | 6.020 | 6.030 | 5.960 | 5.960 | 5.692 | 8,000 |
| 2025-05-26 | 6.040 | 6.140 | 6.010 | 6.020 | 5.750 | 28,600 |
| 2025-05-23 | 6.040 | 6.110 | 6.040 | 6.050 | 5.778 | 44,300 |
| 2025-05-22 | 6.100 | 6.110 | 6.050 | 6.060 | 5.788 | 33,600 |
| 2025-05-21 | 6.030 | 6.110 | 6.030 | 6.050 | 5.778 | 93,400 |
| 2025-05-20 | 6.100 | 6.150 | 6.010 | 6.030 | 5.759 | 131,200 |
| 2025-05-19 | 6.140 | 6.150 | 5.990 | 6.040 | 5.769 | 42,900 |
| 2025-05-16 | 6.050 | 6.080 | 5.990 | 6.030 | 5.759 | 27,900 |
| 2025-05-15 | 6.110 | 6.110 | 5.980 | 6.050 | 5.778 | 148,400 |
| 2025-05-14 | 6.180 | 6.180 | 6.040 | 6.070 | 5.797 | 56,800 |
| 2025-05-13 | 6.150 | 6.170 | 6.000 | 6.060 | 5.788 | 36,800 |
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.