Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 9.27
+0.42 (4.75%)
Sep 11, 2025, 4:08 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.80 | 9.45 | 8.47 | 9.27 | 9.27 | 4.75% | 527,200 |
| 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 |
| Sep 5, 2025 | 8.43 | 8.61 | 8.38 | 8.59 | 8.59 | 2.63% | 190,500 |
| Sep 4, 2025 | 8.61 | 8.61 | 8.18 | 8.37 | 8.37 | 1.82% | 100,900 |
| Sep 3, 2025 | 8.14 | 8.33 | 8.08 | 8.22 | 8.22 | -2.03% | 291,900 |
| Sep 2, 2025 | 8.59 | 8.84 | 8.36 | 8.39 | 8.39 | -2.33% | 347,000 |
| Sep 1, 2025 | 7.89 | 8.80 | 7.89 | 8.59 | 8.59 | 8.87% | 913,000 |
| Aug 29, 2025 | 7.32 | 7.91 | 7.32 | 7.89 | 7.89 | 9.58% | 306,400 |
| Aug 28, 2025 | 7.21 | 7.23 | 6.91 | 7.20 | 7.20 | 0.14% | 186,400 |
| Aug 27, 2025 | 7.30 | 7.31 | 7.16 | 7.19 | 7.19 | -1.78% | 163,600 |
| Aug 26, 2025 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | -1.08% | 55,600 |
| Aug 25, 2025 | 7.59 | 7.59 | 7.39 | 7.40 | 7.40 | 1.23% | 66,300 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.25 | 7.31 | 7.31 | -1.88% | 107,900 |
| Aug 21, 2025 | 7.40 | 7.46 | 7.40 | 7.45 | 7.45 | 2.05% | 16,500 |
| Aug 20, 2025 | 7.55 | 7.59 | 7.30 | 7.30 | 7.30 | -3.18% | 105,200 |
| Aug 19, 2025 | 7.46 | 7.70 | 7.46 | 7.54 | 7.54 | 1.07% | 25,200 |
| Aug 18, 2025 | 7.16 | 7.60 | 7.16 | 7.46 | 7.46 | -1.84% | 45,700 |
| Aug 15, 2025 | 7.58 | 7.63 | 7.40 | 7.60 | 7.60 | - | 65,000 |
| Aug 14, 2025 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 1.47% | 82,800 |
| Aug 13, 2025 | 7.34 | 7.49 | 7.34 | 7.49 | 7.49 | 2.60% | 151,200 |
| Aug 12, 2025 | 7.37 | 7.45 | 7.30 | 7.30 | 7.30 | -0.82% | 54,100 |
| Aug 11, 2025 | 7.30 | 7.49 | 7.26 | 7.36 | 7.36 | 1.38% | 59,500 |
| Aug 8, 2025 | 7.38 | 7.39 | 7.21 | 7.26 | 7.26 | -1.63% | 56,600 |
| Aug 7, 2025 | 7.45 | 7.46 | 7.35 | 7.38 | 7.38 | -0.81% | 39,300 |
| Aug 6, 2025 | 7.35 | 7.48 | 7.29 | 7.44 | 7.44 | 1.22% | 314,200 |
| Aug 5, 2025 | 7.26 | 7.76 | 7.26 | 7.35 | 7.35 | - | 83,000 |
| Aug 4, 2025 | 7.26 | 7.58 | 7.25 | 7.35 | 7.35 | -0.41% | 77,900 |
| Aug 1, 2025 | 7.34 | 7.69 | 7.34 | 7.38 | 7.38 | 0.54% | 34,100 |
| Jul 31, 2025 | 7.43 | 7.75 | 7.24 | 7.34 | 7.34 | -1.08% | 322,200 |
| Jul 30, 2025 | 7.73 | 7.73 | 7.22 | 7.42 | 7.42 | -4.01% | 114,000 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.72 | 7.73 | 7.73 | -2.40% | 34,800 |
| Jul 28, 2025 | 8.12 | 8.12 | 7.75 | 7.92 | 7.92 | -2.46% | 11,000 |
| Jul 25, 2025 | 7.99 | 8.17 | 7.89 | 8.12 | 8.12 | 2.14% | 181,300 |
| Jul 24, 2025 | 7.78 | 7.99 | 7.78 | 7.95 | 7.95 | 2.19% | 136,000 |
| Jul 23, 2025 | 7.90 | 8.08 | 7.75 | 7.78 | 7.78 | -1.89% | 123,500 |
| Jul 22, 2025 | 7.77 | 8.02 | 7.63 | 7.93 | 7.93 | 1.67% | 181,400 |
| Jul 21, 2025 | 7.30 | 7.94 | 7.30 | 7.80 | 7.80 | 1.69% | 108,700 |
| Jul 18, 2025 | 7.75 | 7.80 | 7.65 | 7.67 | 7.67 | 1.86% | 294,200 |
| Jul 17, 2025 | 7.45 | 7.62 | 7.44 | 7.53 | 7.53 | 3.15% | 120,300 |
| Jul 16, 2025 | 7.09 | 7.44 | 7.07 | 7.30 | 7.30 | 3.25% | 199,900 |
| Jul 15, 2025 | 6.69 | 7.20 | 6.69 | 7.07 | 7.07 | 4.43% | 122,400 |
| Jul 14, 2025 | 6.76 | 6.90 | 6.76 | 6.77 | 6.77 | 1.80% | 93,100 |
| Jul 11, 2025 | 6.52 | 6.73 | 6.44 | 6.65 | 6.65 | 3.91% | 123,624 |
| Jul 10, 2025 | 6.50 | 6.56 | 6.40 | 6.40 | 6.40 | -1.08% | 238,300 |
| Jul 9, 2025 | 6.54 | 6.54 | 6.45 | 6.47 | 6.47 | 0.78% | 116,100 |
| Jul 8, 2025 | 6.56 | 6.56 | 6.36 | 6.42 | 6.42 | -0.93% | 171,100 |
| Jul 7, 2025 | 6.56 | 6.62 | 6.48 | 6.48 | 6.48 | -0.31% | 98,900 |
| Jul 4, 2025 | 6.67 | 6.67 | 6.40 | 6.50 | 6.50 | -0.46% | 138,700 |