Gaush Meditech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.990 | 3.990 | 3.870 | 3.890 | 3.890 | 34,700 |
| 2026-10-22 | 4.165 | 4.165 | 3.880 | 3.880 | 3.880 | 31,100 |
| 2026-10-21 | 4.180 | 4.180 | 4.170 | 4.170 | 4.170 | 14,300 |
| 2026-10-20 | 4.190 | 4.190 | 4.160 | 4.185 | 4.185 | 16,300 |
| 2026-10-16 | 4.260 | 4.260 | 4.000 | 4.200 | 4.200 | 41,900 |
| 2026-10-15 | 4.395 | 4.395 | 4.090 | 4.270 | 4.270 | 21,200 |
| 2026-10-14 | 4.230 | 4.250 | 4.100 | 4.100 | 4.100 | 14,800 |
| 2026-10-13 | 4.245 | 4.250 | 4.095 | 4.240 | 4.240 | 18,800 |
| 2026-10-12 | 4.220 | 4.275 | 4.150 | 4.265 | 4.265 | 20,700 |
| 2026-10-09 | 4.315 | 4.450 | 4.300 | 4.300 | 4.300 | 11,200 |
| 2026-10-08 | 4.345 | 4.500 | 4.315 | 4.315 | 4.315 | 5,600 |
| 2026-10-07 | 4.600 | 4.600 | 4.540 | 4.545 | 4.545 | 3,100 |
| 2026-10-06 | 4.580 | 4.580 | 4.540 | 4.540 | 4.540 | 7,400 |
| 2026-10-05 | 4.230 | 4.640 | 4.230 | 4.575 | 4.575 | 7,000 |
| 2026-10-02 | 4.555 | 4.560 | 4.495 | 4.495 | 4.495 | 6,600 |
| 2026-09-30 | 4.670 | 4.675 | 4.500 | 4.560 | 4.560 | 13,200 |
| 2026-09-29 | 4.675 | 4.675 | 4.565 | 4.585 | 4.585 | 13,000 |
| 2026-09-28 | 4.845 | 4.845 | 4.605 | 4.650 | 4.650 | 12,900 |
| 2026-09-25 | 4.600 | 4.640 | 4.560 | 4.590 | 4.590 | 14,400 |
| 2026-09-24 | 4.550 | 4.550 | 4.195 | 4.425 | 4.425 | 14,500 |
| 2026-09-23 | 4.580 | 4.580 | 4.465 | 4.480 | 4.480 | 15,400 |
| 2026-09-22 | 4.590 | 4.590 | 4.495 | 4.550 | 4.550 | 13,300 |
| 2026-09-21 | 4.400 | 4.535 | 4.390 | 4.490 | 4.490 | 30,500 |
| 2026-09-18 | 4.400 | 4.650 | 4.400 | 4.600 | 4.600 | 6,300 |
| 2026-09-17 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 300 |
| 2026-09-16 | 4.895 | 4.895 | 4.585 | 4.800 | 4.800 | 13,400 |
| 2026-09-15 | 4.650 | 4.650 | 4.570 | 4.650 | 4.650 | 14,800 |
| 2026-09-14 | 4.650 | 4.650 | 4.590 | 4.650 | 4.650 | 12,900 |
| 2026-09-11 | 4.680 | 4.680 | 4.540 | 4.580 | 4.580 | 17,000 |
| 2026-09-10 | 4.895 | 4.895 | 4.625 | 4.690 | 4.690 | 13,500 |
| 2026-09-09 | 4.580 | 4.580 | 4.450 | 4.500 | 4.500 | 13,300 |
| 2026-09-08 | 4.650 | 4.650 | 4.470 | 4.520 | 4.520 | 14,800 |
| 2026-09-07 | 4.650 | 4.650 | 4.460 | 4.525 | 4.525 | 28,900 |
| 2026-09-04 | 4.700 | 4.700 | 4.345 | 4.565 | 4.565 | 30,000 |
| 2026-09-03 | 4.895 | 4.895 | 4.600 | 4.690 | 4.690 | 26,500 |
| 2026-09-02 | 4.995 | 4.995 | 4.650 | 4.700 | 4.700 | 12,500 |
| 2026-09-01 | 4.600 | 4.750 | 4.560 | 4.590 | 4.590 | 69,400 |
| 2026-08-31 | 4.600 | 4.670 | 4.540 | 4.590 | 4.590 | 28,200 |
| 2026-08-28 | 4.660 | 4.680 | 4.400 | 4.590 | 4.590 | 10,500 |
| 2026-08-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 500 |
| 2026-08-26 | 4.800 | 4.800 | 4.590 | 4.650 | 4.650 | 5,300 |
| 2026-08-25 | 4.685 | 4.685 | 4.670 | 4.670 | 4.670 | 3,500 |
| 2026-08-24 | 4.490 | 4.795 | 4.410 | 4.690 | 4.690 | 32,300 |
| 2026-08-21 | 4.505 | 4.505 | 4.400 | 4.400 | 4.400 | 32,400 |
| 2026-08-20 | 4.510 | 4.525 | 4.490 | 4.525 | 4.525 | 3,000 |
| 2026-08-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-08-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 800 |
| 2026-08-17 | 4.565 | 4.680 | 4.565 | 4.620 | 4.620 | 1,300 |
| 2026-08-14 | 4.520 | 4.800 | 4.520 | 4.565 | 4.565 | 11,100 |
| 2026-08-13 | 4.690 | 4.710 | 4.680 | 4.680 | 4.680 | 22,300 |
| 2026-08-12 | 4.730 | 4.780 | 4.720 | 4.780 | 4.780 | 4,200 |
| 2026-08-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-08-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 400 |
| 2026-08-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,400 |
| 2026-08-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 800 |
| 2026-08-05 | 4.995 | 4.995 | 4.950 | 4.950 | 4.950 | 40,000 |
| 2026-08-04 | 4.900 | 5.120 | 4.900 | 5.100 | 5.100 | 200 |
| 2026-08-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-07-31 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 200 |
| 2026-07-30 | 5.160 | 5.160 | 4.900 | 4.900 | 4.900 | 4,000 |
Page 1 of 3 · 125 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.