Gaush Meditech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	10.320	10.480	10.060	10.380	9.914	1,429,000
2024-11-06	10.660	10.800	10.380	10.400	9.933	1,714,800
2024-11-05	10.620	10.820	10.520	10.540	10.067	1,391,948
2024-11-04	10.540	10.700	10.220	10.540	10.067	740,700
2024-11-01	11.220	11.220	10.380	10.520	10.048	1,538,200
2024-10-31	11.980	11.980	10.960	11.020	10.525	2,254,091
2024-10-30	11.420	12.320	11.160	11.660	11.136	3,442,100
2024-10-29	10.940	12.480	10.600	11.420	10.907	8,079,400
2024-10-28	10.900	11.180	10.140	10.800	10.315	3,014,500
2024-10-25	11.420	12.420	10.480	10.620	10.143	6,502,000
2024-10-24	9.400	11.700	9.010	11.320	10.812	12,034,400
2024-10-23	9.140	9.580	8.910	9.180	8.768	1,718,300
2024-10-22	8.610	9.080	8.610	8.950	8.548	940,600
2024-10-21	9.050	9.280	8.910	8.970	8.567	948,200
2024-10-18	8.890	9.250	8.740	9.100	8.691	1,288,100
2024-10-17	8.800	9.140	8.630	8.810	8.414	1,325,300
2024-10-16	8.840	9.000	8.660	8.700	8.309	749,800
2024-10-15	9.480	9.480	8.800	8.820	8.424	1,743,500
2024-10-14	9.800	10.200	9.430	9.480	9.054	1,840,800
2024-10-10	10.460	10.680	9.200	9.790	9.350	2,709,400
2024-10-09	12.300	12.300	10.120	10.200	9.742	4,065,500
2024-10-08	14.080	14.100	11.140	11.760	11.232	6,019,600
2024-10-07	10.980	13.580	10.780	13.060	12.474	881,300
2024-10-04	9.690	10.620	9.690	10.000	9.551	87,200
2024-10-03	10.420	10.420	8.450	9.680	9.245	165,700
2024-10-02	10.960	11.180	10.360	10.420	9.952	2,222,800
2024-09-30	11.200	11.340	10.240	10.240	9.780	8,863,040
2024-09-27	9.870	10.520	9.860	10.460	9.990	2,750,400
2024-09-26	9.990	9.990	9.500	9.860	9.417	197,700
2024-09-25	10.180	10.180	9.270	9.560	9.131	50,000
2024-09-24	9.120	9.360	8.920	9.120	8.710	33,000
2024-09-23	9.530	9.530	8.820	8.870	8.472	53,100
2024-09-20	9.700	9.700	9.080	9.080	8.672	841,200
2024-09-19	9.980	10.000	9.400	9.510	9.083	312,100
2024-09-17	9.970	9.970	9.920	9.970	9.522	300
2024-09-16	10.400	10.400	9.960	9.970	9.522	356,300
2024-09-13	9.700	10.000	9.670	9.740	9.303	180,300
2024-09-12	10.000	10.000	9.670	9.740	9.303	8,700
2024-09-11	10.380	10.380	9.610	9.630	9.198	37,300
2024-09-10	10.300	10.300	9.420	9.740	9.303	13,200
2024-09-09	10.380	10.380	9.620	10.000	9.551	56,400
2024-09-05	10.080	10.320	9.900	10.260	9.799	26,800
2024-09-04	10.540	10.600	10.040	10.080	9.627	51,400
2024-09-03	10.800	10.920	10.580	10.720	10.239	19,200
2024-09-02	11.100	11.100	10.800	10.960	10.468	3,300
2024-08-30	10.860	11.060	10.600	10.980	10.487	42,300
2024-08-29	10.440	10.880	10.440	10.860	10.372	5,600
2024-08-28	10.900	10.900	10.600	10.600	10.124	10,300
2024-08-27	10.100	11.100	10.060	10.880	10.391	24,600
2024-08-26	11.180	11.180	10.560	10.880	10.391	6,900
2024-08-23	10.500	10.900	10.100	10.900	10.411	19,200
2024-08-22	10.240	10.500	10.040	10.500	10.028	5,300
2024-08-21	10.420	10.640	10.320	10.580	10.105	9,600
2024-08-20	11.300	11.300	10.520	10.580	10.105	15,900
2024-08-19	10.840	11.180	10.800	10.900	10.411	17,200
2024-08-16	11.300	11.300	10.800	11.160	10.659	10,569
2024-08-15	11.460	11.460	10.900	10.900	10.411	7,100
2024-08-14	11.180	11.340	10.720	10.800	10.315	8,000
2024-08-13	11.400	11.460	10.920	11.200	10.697	17,600
2024-08-12	11.200	11.400	11.020	11.400	10.888	4,900

← NewerPage 9 of 16 · 946 trading daysOlder →

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.