Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 8.70
-0.20 (-2.25%)
Nov 19, 2025, 4:08 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.90 | 9.03 | 8.61 | 8.77 | - | -1.46% | 131,500 |
| Nov 18, 2025 | 9.19 | 9.19 | 8.90 | 8.90 | 8.90 | -2.20% | 25,400 |
| Nov 17, 2025 | 9.08 | 9.10 | 8.98 | 9.10 | 9.10 | 1.45% | 17,200 |
| Nov 14, 2025 | 9.01 | 9.10 | 8.91 | 8.97 | 8.97 | -1.75% | 29,800 |
| Nov 13, 2025 | 9.03 | 9.20 | 8.92 | 9.13 | 9.13 | 1.44% | 23,100 |
| Nov 12, 2025 | 9.19 | 9.44 | 8.89 | 9.00 | 9.00 | 2.39% | 37,800 |
| Nov 11, 2025 | 9.20 | 9.24 | 8.79 | 8.79 | 8.79 | -1.35% | 21,100 |
| Nov 10, 2025 | 8.99 | 9.29 | 8.91 | 8.91 | 8.91 | -0.89% | 22,000 |
| Nov 7, 2025 | 9.16 | 9.19 | 8.88 | 8.99 | 8.99 | 0.11% | 27,200 |
| Nov 6, 2025 | 9.49 | 9.49 | 8.76 | 8.98 | 8.98 | -2.39% | 36,800 |
| Nov 5, 2025 | 9.40 | 9.99 | 9.10 | 9.20 | 9.20 | -0.86% | 53,100 |
| Nov 4, 2025 | 9.60 | 9.69 | 9.25 | 9.28 | 9.28 | -2.32% | 68,300 |
| Nov 3, 2025 | 9.33 | 9.65 | 9.32 | 9.50 | 9.50 | 3.83% | 118,700 |
| Oct 31, 2025 | 9.07 | 9.28 | 9.07 | 9.15 | 9.15 | 0.88% | 25,900 |
| Oct 30, 2025 | 9.19 | 9.19 | 8.97 | 9.07 | 9.07 | -0.44% | 95,800 |
| Oct 28, 2025 | 9.15 | 9.23 | 8.92 | 9.11 | 9.11 | 2.47% | 65,400 |
| Oct 27, 2025 | 8.73 | 8.99 | 8.67 | 8.89 | 8.89 | 1.95% | 17,800 |
| Oct 24, 2025 | 8.38 | 9.01 | 8.38 | 8.72 | 8.72 | 2.47% | 39,500 |
| Oct 23, 2025 | 8.55 | 8.78 | 8.38 | 8.51 | 8.51 | -3.41% | 121,400 |
| Oct 22, 2025 | 8.74 | 9.16 | 8.58 | 8.81 | 8.81 | -0.56% | 44,600 |
| Oct 21, 2025 | 9.30 | 9.30 | 8.86 | 8.86 | 8.86 | -2.21% | 38,300 |
| Oct 20, 2025 | 9.06 | 9.38 | 8.98 | 9.06 | 9.06 | 1.80% | 34,300 |
| Oct 17, 2025 | 9.32 | 9.40 | 8.90 | 8.90 | 8.90 | -4.71% | 50,300 |
| Oct 16, 2025 | 8.73 | 9.37 | 8.73 | 9.34 | 9.34 | -0.11% | 43,300 |
| Oct 15, 2025 | 9.21 | 9.40 | 9.18 | 9.35 | 9.35 | 2.63% | 96,800 |
| Oct 14, 2025 | 9.41 | 9.49 | 9.11 | 9.11 | 9.11 | -2.67% | 87,200 |
| Oct 13, 2025 | 9.33 | 9.42 | 9.14 | 9.36 | 9.36 | -0.74% | 124,500 |
| Oct 10, 2025 | 9.55 | 9.58 | 9.43 | 9.43 | 9.43 | -0.42% | 57,400 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.46 | 9.47 | 9.47 | -3.86% | 164,300 |
| Oct 8, 2025 | 9.19 | 9.85 | 9.11 | 9.85 | 9.85 | 5.35% | 169,200 |
| Oct 6, 2025 | 9.35 | 9.47 | 9.29 | 9.35 | 9.35 | -0.85% | 49,500 |
| Oct 3, 2025 | 9.35 | 9.45 | 9.17 | 9.43 | 9.43 | 1.51% | 78,900 |
| Oct 2, 2025 | 8.80 | 9.39 | 8.80 | 9.29 | 9.29 | 1.42% | 97,400 |
| Sep 30, 2025 | 9.22 | 9.31 | 8.83 | 9.16 | 9.16 | -0.65% | 157,900 |
| Sep 29, 2025 | 9.13 | 9.25 | 8.98 | 9.22 | 9.22 | 3.71% | 184,000 |
| Sep 26, 2025 | 9.28 | 9.28 | 8.83 | 8.89 | 8.89 | -4.51% | 109,900 |
| Sep 25, 2025 | 9.33 | 9.33 | 9.28 | 9.31 | 9.31 | 0.87% | 44,600 |
| Sep 24, 2025 | 9.20 | 9.41 | 9.13 | 9.23 | 9.23 | 1.32% | 160,100 |
| Sep 23, 2025 | 9.37 | 9.42 | 9.08 | 9.11 | 9.11 | -3.80% | 157,500 |
| Sep 22, 2025 | 9.29 | 9.50 | 9.23 | 9.47 | 9.47 | 1.94% | 140,300 |
| Sep 19, 2025 | 9.33 | 9.33 | 9.23 | 9.29 | 9.29 | -0.11% | 65,200 |
| Sep 18, 2025 | 9.36 | 9.50 | 9.21 | 9.30 | 9.30 | -0.53% | 267,900 |
| Sep 17, 2025 | 9.27 | 9.44 | 9.02 | 9.35 | 9.35 | 1.19% | 230,600 |
| Sep 16, 2025 | 9.36 | 9.36 | 9.10 | 9.24 | 9.24 | -1.28% | 66,300 |
| Sep 15, 2025 | 9.30 | 9.39 | 9.19 | 9.36 | 9.36 | 1.52% | 77,500 |
| Sep 12, 2025 | 9.30 | 9.48 | 8.87 | 9.22 | 9.22 | -0.54% | 237,500 |
| Sep 11, 2025 | 8.80 | 9.45 | 8.47 | 9.27 | 9.27 | 4.75% | 527,000 |
| Sep 10, 2025 | 8.68 | 8.96 | 8.60 | 8.85 | 8.85 | 3.63% | 345,900 |
| Sep 9, 2025 | 8.79 | 8.83 | 8.31 | 8.54 | 8.54 | -0.93% | 287,400 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.62 | 8.62 | 8.62 | 0.35% | 338,200 |