Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.210 | 6.210 | 5.860 | 6.070 | 5.797 | 32,400 |
| 2025-05-09 | 6.100 | 6.200 | 5.280 | 6.110 | 5.836 | 54,100 |
| 2025-05-08 | 6.160 | 6.160 | 6.060 | 6.100 | 5.826 | 46,700 |
| 2025-05-07 | 6.160 | 6.160 | 6.040 | 6.050 | 5.778 | 29,100 |
| 2025-05-06 | 5.990 | 6.180 | 5.990 | 6.050 | 5.778 | 35,700 |
| 2025-05-02 | 6.050 | 6.060 | 5.880 | 6.000 | 5.731 | 69,300 |
| 2025-04-30 | 5.520 | 5.930 | 5.520 | 5.740 | 5.482 | 66,000 |
| 2025-04-29 | 5.490 | 5.570 | 5.310 | 5.520 | 5.272 | 111,800 |
| 2025-04-28 | 5.500 | 5.500 | 5.030 | 5.390 | 5.148 | 59,800 |
| 2025-04-25 | 5.490 | 5.490 | 5.250 | 5.350 | 5.110 | 62,300 |
| 2025-04-24 | 5.420 | 5.430 | 5.300 | 5.320 | 5.081 | 72,300 |
| 2025-04-23 | 5.300 | 5.470 | 5.300 | 5.300 | 5.062 | 47,100 |
| 2025-04-22 | 5.550 | 5.550 | 5.170 | 5.300 | 5.062 | 64,600 |
| 2025-04-17 | 5.300 | 5.500 | 5.160 | 5.160 | 4.928 | 23,500 |
| 2025-04-16 | 5.420 | 5.520 | 5.160 | 5.190 | 4.957 | 48,700 |
| 2025-04-15 | 5.550 | 5.640 | 5.420 | 5.420 | 5.177 | 37,800 |
| 2025-04-14 | 5.300 | 5.550 | 5.300 | 5.550 | 5.301 | 59,800 |
| 2025-04-11 | 5.210 | 5.460 | 5.200 | 5.300 | 5.062 | 82,600 |
| 2025-04-10 | 5.160 | 5.430 | 5.160 | 5.200 | 4.967 | 155,600 |
| 2025-04-09 | 5.020 | 5.230 | 5.010 | 5.120 | 4.890 | 116,100 |
| 2025-04-08 | 4.800 | 5.400 | 4.800 | 5.230 | 4.995 | 162,500 |
| 2025-04-07 | 5.830 | 5.830 | 4.990 | 4.990 | 4.766 | 402,700 |
| 2025-04-03 | 6.100 | 6.100 | 5.900 | 5.940 | 5.673 | 178,200 |
| 2025-04-02 | 6.150 | 6.270 | 6.090 | 6.140 | 5.864 | 245,400 |
| 2025-04-01 | 6.050 | 6.210 | 5.960 | 6.150 | 5.874 | 127,900 |
| 2025-03-31 | 5.910 | 6.200 | 5.910 | 5.950 | 5.683 | 144,400 |
| 2025-03-28 | 5.970 | 6.090 | 5.840 | 5.880 | 5.616 | 142,400 |
| 2025-03-27 | 6.040 | 6.100 | 5.960 | 5.970 | 5.702 | 97,500 |
| 2025-03-26 | 6.080 | 6.140 | 6.020 | 6.100 | 5.826 | 217,618 |
| 2025-03-25 | 5.980 | 6.090 | 5.950 | 6.060 | 5.788 | 152,300 |
| 2025-03-24 | 6.060 | 6.110 | 6.000 | 6.050 | 5.778 | 51,200 |
| 2025-03-21 | 5.980 | 6.030 | 5.880 | 5.960 | 5.692 | 263,700 |
| 2025-03-20 | 6.100 | 6.170 | 5.950 | 5.950 | 5.683 | 222,200 |
| 2025-03-19 | 6.110 | 6.190 | 6.010 | 6.130 | 5.855 | 155,000 |
| 2025-03-18 | 6.090 | 6.160 | 5.970 | 6.090 | 5.817 | 300,000 |
| 2025-03-17 | 5.740 | 6.050 | 5.740 | 5.860 | 5.597 | 429,300 |
| 2025-03-14 | 5.820 | 5.970 | 5.750 | 5.750 | 5.492 | 243,500 |
| 2025-03-13 | 5.990 | 6.090 | 5.850 | 5.890 | 5.626 | 288,800 |
| 2025-03-12 | 6.270 | 6.360 | 5.980 | 5.990 | 5.721 | 662,800 |
| 2025-03-11 | 6.020 | 6.360 | 6.010 | 6.300 | 6.017 | 461,500 |
| 2025-03-10 | 7.880 | 7.880 | 5.990 | 6.540 | 6.246 | 1,575,500 |
| 2025-03-07 | 8.000 | 8.190 | 7.970 | 8.090 | 7.727 | 565,600 |
| 2025-03-06 | 8.000 | 8.140 | 7.970 | 8.100 | 7.736 | 789,200 |
| 2025-03-05 | 8.180 | 8.180 | 7.830 | 7.890 | 7.536 | 371,400 |
| 2025-03-04 | 8.070 | 8.070 | 7.800 | 7.900 | 7.545 | 751,000 |
| 2025-03-03 | 8.310 | 8.550 | 8.020 | 8.070 | 7.708 | 911,700 |
| 2025-02-28 | 8.880 | 8.890 | 8.200 | 8.200 | 7.832 | 1,137,400 |
| 2025-02-27 | 8.800 | 9.030 | 8.710 | 8.820 | 8.424 | 700,700 |
| 2025-02-26 | 8.870 | 8.900 | 8.660 | 8.770 | 8.376 | 910,600 |
| 2025-02-25 | 8.640 | 8.810 | 8.500 | 8.720 | 8.328 | 529,400 |
| 2025-02-24 | 8.890 | 8.890 | 8.500 | 8.780 | 8.386 | 1,091,100 |
| 2025-02-21 | 9.460 | 9.460 | 8.860 | 9.060 | 8.653 | 957,300 |
| 2025-02-20 | 9.450 | 9.570 | 9.200 | 9.300 | 8.882 | 780,100 |
| 2025-02-19 | 9.320 | 9.320 | 9.000 | 9.200 | 8.787 | 764,400 |
| 2025-02-18 | 9.460 | 9.590 | 9.150 | 9.350 | 8.930 | 631,600 |
| 2025-02-17 | 9.790 | 9.960 | 9.360 | 9.460 | 9.035 | 568,700 |
| 2025-02-14 | 8.950 | 9.700 | 8.950 | 9.540 | 9.112 | 1,041,300 |
| 2025-02-13 | 9.460 | 9.460 | 8.940 | 8.950 | 8.548 | 433,600 |
| 2025-02-12 | 9.680 | 9.740 | 9.340 | 9.430 | 9.007 | 614,900 |
| 2025-02-11 | 9.510 | 9.950 | 9.500 | 9.530 | 9.102 | 460,700 |
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.