Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.880 | 10.180 | 8.880 | 9.830 | 9.389 | 1,956,100 |
| 2025-02-07 | 8.990 | 9.130 | 8.920 | 9.050 | 8.644 | 320,000 |
| 2025-02-06 | 8.480 | 8.970 | 8.480 | 8.900 | 8.500 | 190,000 |
| 2025-02-05 | 8.750 | 8.980 | 8.520 | 8.600 | 8.214 | 366,400 |
| 2025-02-04 | 8.480 | 8.610 | 8.200 | 8.330 | 7.956 | 37,400 |
| 2025-02-03 | 8.930 | 8.930 | 8.420 | 8.470 | 8.090 | 121,700 |
| 2025-01-27 | 8.960 | 9.490 | 8.950 | 9.080 | 8.672 | 358,000 |
| 2025-01-24 | 8.900 | 9.100 | 8.810 | 8.960 | 8.558 | 185,200 |
| 2025-01-23 | 9.000 | 9.060 | 8.770 | 8.910 | 8.510 | 118,400 |
| 2025-01-22 | 8.990 | 9.080 | 8.870 | 8.930 | 8.529 | 94,800 |
| 2025-01-21 | 9.220 | 9.220 | 8.870 | 9.080 | 8.672 | 214,900 |
| 2025-01-20 | 9.070 | 9.330 | 8.830 | 9.230 | 8.816 | 531,300 |
| 2025-01-17 | 8.840 | 9.060 | 8.840 | 9.050 | 8.644 | 134,800 |
| 2025-01-16 | 8.960 | 9.000 | 8.760 | 8.910 | 8.510 | 160,700 |
| 2025-01-15 | 8.920 | 8.920 | 8.630 | 8.780 | 8.386 | 214,400 |
| 2025-01-14 | 8.530 | 8.760 | 8.480 | 8.690 | 8.300 | 379,400 |
| 2025-01-13 | 8.460 | 8.580 | 8.360 | 8.470 | 8.090 | 229,000 |
| 2025-01-10 | 8.610 | 8.700 | 8.460 | 8.500 | 8.118 | 219,200 |
| 2025-01-09 | 8.680 | 8.870 | 8.610 | 8.610 | 8.223 | 488,200 |
| 2025-01-08 | 8.870 | 8.870 | 8.530 | 8.680 | 8.290 | 225,300 |
| 2025-01-07 | 8.710 | 8.980 | 8.570 | 8.800 | 8.405 | 382,100 |
| 2025-01-06 | 9.060 | 9.060 | 8.770 | 8.800 | 8.405 | 454,000 |
| 2025-01-03 | 9.490 | 9.490 | 8.970 | 9.000 | 8.596 | 282,000 |
| 2025-01-02 | 9.840 | 9.840 | 9.330 | 9.450 | 9.026 | 318,700 |
| 2024-12-31 | 9.700 | 9.890 | 9.700 | 9.830 | 9.389 | 115,300 |
| 2024-12-30 | 9.980 | 9.980 | 9.680 | 9.730 | 9.293 | 166,648 |
| 2024-12-27 | 10.140 | 10.140 | 9.820 | 9.940 | 9.494 | 576,200 |
| 2024-12-24 | 9.820 | 10.140 | 9.820 | 10.140 | 9.685 | 154,700 |
| 2024-12-23 | 10.100 | 10.100 | 9.840 | 10.000 | 9.551 | 254,800 |
| 2024-12-20 | 10.220 | 10.220 | 10.000 | 10.080 | 9.627 | 743,000 |
| 2024-12-19 | 10.220 | 10.280 | 9.950 | 10.200 | 9.742 | 376,600 |
| 2024-12-18 | 10.600 | 10.600 | 10.260 | 10.300 | 9.837 | 300,400 |
| 2024-12-17 | 10.360 | 10.580 | 10.280 | 10.520 | 10.048 | 1,203,300 |
| 2024-12-16 | 10.200 | 10.300 | 10.160 | 10.260 | 9.799 | 140,700 |
| 2024-12-13 | 10.420 | 10.420 | 10.160 | 10.200 | 9.742 | 435,300 |
| 2024-12-12 | 10.400 | 10.580 | 10.400 | 10.560 | 10.086 | 450,600 |
| 2024-12-11 | 10.420 | 10.540 | 10.380 | 10.400 | 9.933 | 299,800 |
| 2024-12-10 | 10.660 | 10.800 | 10.240 | 10.320 | 9.857 | 538,200 |
| 2024-12-09 | 10.440 | 10.580 | 10.140 | 10.540 | 10.067 | 521,300 |
| 2024-12-06 | 10.360 | 10.580 | 10.360 | 10.480 | 10.009 | 586,700 |
| 2024-12-05 | 10.360 | 10.520 | 10.300 | 10.420 | 9.952 | 243,200 |
| 2024-12-04 | 10.300 | 10.540 | 10.300 | 10.400 | 9.933 | 313,500 |
| 2024-12-03 | 11.060 | 11.060 | 10.460 | 10.560 | 10.086 | 576,000 |
| 2024-12-02 | 11.060 | 11.060 | 10.600 | 10.740 | 10.258 | 566,400 |
| 2024-11-29 | 10.740 | 10.940 | 10.560 | 10.740 | 10.258 | 877,700 |
| 2024-11-28 | 11.460 | 11.460 | 10.620 | 10.740 | 10.258 | 1,275,400 |
| 2024-11-27 | 10.560 | 12.120 | 10.360 | 11.160 | 10.659 | 5,236,100 |
| 2024-11-26 | 10.000 | 10.600 | 10.000 | 10.300 | 9.837 | 864,100 |
| 2024-11-25 | 9.670 | 10.220 | 9.670 | 10.120 | 9.666 | 601,200 |
| 2024-11-22 | 10.320 | 10.320 | 9.800 | 9.810 | 9.369 | 816,300 |
| 2024-11-21 | 10.600 | 10.600 | 10.180 | 10.240 | 9.780 | 723,800 |
| 2024-11-20 | 10.580 | 10.720 | 10.380 | 10.680 | 10.200 | 640,300 |
| 2024-11-19 | 10.780 | 10.880 | 10.320 | 10.520 | 10.048 | 890,900 |
| 2024-11-18 | 11.440 | 11.460 | 10.680 | 10.780 | 10.296 | 1,161,400 |
| 2024-11-15 | 10.820 | 11.520 | 10.800 | 11.120 | 10.621 | 1,582,443 |
| 2024-11-14 | 11.260 | 11.600 | 10.680 | 10.800 | 10.315 | 1,527,200 |
| 2024-11-13 | 12.020 | 12.020 | 10.580 | 11.020 | 10.525 | 2,221,400 |
| 2024-11-12 | 10.920 | 12.280 | 10.920 | 11.700 | 11.175 | 6,051,900 |
| 2024-11-11 | 10.720 | 10.900 | 10.520 | 10.800 | 10.315 | 793,300 |
| 2024-11-08 | 10.440 | 10.980 | 10.380 | 10.800 | 10.315 | 2,076,800 |
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.