Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 7.68
-0.02 (-0.26%)
Jan 21, 2026, 4:08 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.81 | 7.81 | 7.55 | 7.70 | 7.70 | 4.34% | 800 |
| Jan 19, 2026 | 7.69 | 7.72 | 7.25 | 7.38 | 7.38 | -0.40% | 13,500 |
| Jan 16, 2026 | 7.58 | 7.59 | 7.28 | 7.41 | 7.41 | -2.24% | 18,800 |
| Jan 15, 2026 | 7.30 | 7.58 | 7.30 | 7.58 | 7.58 | 3.84% | 22,500 |
| Jan 14, 2026 | 7.38 | 7.59 | 7.27 | 7.30 | 7.30 | -1.22% | 43,800 |
| Jan 13, 2026 | 7.31 | 7.67 | 7.28 | 7.39 | 7.39 | -1.86% | 32,400 |
| Jan 12, 2026 | 7.63 | 7.66 | 7.48 | 7.53 | 7.53 | -1.31% | 23,200 |
| Jan 9, 2026 | 7.64 | 7.66 | 7.31 | 7.63 | 7.63 | -0.13% | 38,500 |
| Jan 8, 2026 | 7.72 | 7.72 | 7.64 | 7.64 | 7.64 | -1.04% | 1,300 |
| Jan 7, 2026 | 7.66 | 7.98 | 7.65 | 7.72 | 7.72 | 1.05% | 20,500 |
| Jan 6, 2026 | 7.26 | 7.99 | 7.26 | 7.64 | 7.64 | -2.43% | 8,500 |
| Jan 5, 2026 | 7.80 | 8.10 | 7.75 | 7.83 | 7.83 | -2.73% | 33,400 |
| Jan 2, 2026 | 8.23 | 8.24 | 7.91 | 8.05 | 8.05 | -2.31% | 10,900 |
| Dec 31, 2025 | 7.87 | 8.24 | 7.70 | 8.24 | 8.24 | 6.19% | 6,100 |
| Dec 30, 2025 | 8.36 | 8.36 | 7.72 | 7.76 | 7.76 | -2.39% | 29,302 |
| Dec 29, 2025 | 8.59 | 8.60 | 7.68 | 7.95 | 7.95 | -7.77% | 129,200 |
| Dec 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Dec 23, 2025 | 8.61 | 8.73 | 8.03 | 8.62 | 8.62 | -3.04% | 82,700 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.55 | 8.89 | 8.89 | 1.83% | 29,500 |
| Dec 19, 2025 | 8.91 | 9.20 | 8.52 | 8.73 | 8.73 | -4.28% | 18,700 |
| Dec 18, 2025 | 8.98 | 9.16 | 8.96 | 9.12 | 9.12 | 2.82% | 18,500 |
| Dec 17, 2025 | 8.93 | 9.00 | 8.75 | 8.87 | 8.87 | 1.37% | 33,000 |
| Dec 16, 2025 | 8.92 | 8.93 | 8.43 | 8.75 | 8.75 | 1.04% | 89,800 |
| Dec 15, 2025 | 8.85 | 8.88 | 8.65 | 8.66 | 8.66 | -1.03% | 56,600 |
| Dec 12, 2025 | 8.92 | 9.10 | 8.75 | 8.75 | 8.75 | -3.42% | 38,300 |
| Dec 11, 2025 | 9.10 | 9.20 | 8.76 | 9.06 | 9.06 | 2.72% | 24,000 |
| Dec 10, 2025 | 9.03 | 9.25 | 8.82 | 8.82 | 8.82 | -1.12% | 26,400 |
| Dec 9, 2025 | 9.06 | 9.26 | 8.83 | 8.92 | 8.92 | -1.44% | 29,900 |
| Dec 8, 2025 | 8.98 | 9.26 | 8.89 | 9.05 | 9.05 | 1.46% | 32,300 |
| Dec 5, 2025 | 9.27 | 9.27 | 8.82 | 8.92 | 8.92 | -1.44% | 38,600 |
| Dec 4, 2025 | 9.24 | 9.29 | 8.79 | 9.05 | 9.05 | -1.84% | 51,700 |
| Dec 3, 2025 | 8.00 | 9.30 | 8.00 | 9.22 | 9.22 | 5.25% | 195,500 |
| Dec 2, 2025 | 8.94 | 8.97 | 8.76 | 8.76 | 8.76 | - | 23,500 |
| Dec 1, 2025 | 9.06 | 9.29 | 8.75 | 8.76 | 8.76 | -2.12% | 19,900 |
| Nov 28, 2025 | 9.02 | 9.12 | 8.84 | 8.95 | 8.95 | -0.22% | 19,400 |
| Nov 27, 2025 | 8.90 | 9.17 | 8.82 | 8.97 | 8.97 | -2.29% | 22,300 |
| Nov 26, 2025 | 9.00 | 9.24 | 8.82 | 9.18 | 9.18 | 3.03% | 24,400 |
| Nov 25, 2025 | 8.82 | 9.18 | 8.74 | 8.91 | 8.91 | 1.02% | 134,300 |
| Nov 24, 2025 | 9.19 | 9.19 | 8.74 | 8.82 | 8.82 | 3.52% | 47,500 |
| Nov 21, 2025 | 8.66 | 9.00 | 8.06 | 8.52 | 8.52 | -1.73% | 146,700 |
| Nov 20, 2025 | 8.73 | 8.95 | 8.51 | 8.67 | 8.67 | -0.34% | 35,400 |
| Nov 19, 2025 | 8.90 | 9.03 | 8.61 | 8.70 | 8.70 | -2.25% | 140,900 |
| 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 |