Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 5.79
-0.53 (-8.39%)
At close: Mar 27, 2026
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.32 | 6.32 | 5.15 | 5.79 | 5.79 | -8.39% | 190,800 |
| Mar 26, 2026 | 6.80 | 6.80 | 6.10 | 6.32 | 6.32 | -1.10% | 132,400 |
| Mar 25, 2026 | 5.47 | 6.69 | 5.32 | 6.39 | 6.39 | 20.57% | 242,600 |
| Mar 24, 2026 | 5.25 | 5.36 | 5.25 | 5.30 | 5.30 | 1.53% | 20,400 |
| Mar 23, 2026 | 5.27 | 5.34 | 5.10 | 5.22 | 5.22 | -0.76% | 54,900 |
| Mar 20, 2026 | 6.00 | 6.00 | 5.20 | 5.26 | 5.26 | -5.73% | 112,000 |
| Mar 19, 2026 | 5.25 | 5.89 | 5.22 | 5.58 | 5.58 | 6.29% | 50,300 |
| Mar 18, 2026 | 5.61 | 5.61 | 5.22 | 5.25 | 5.25 | -4.55% | 45,100 |
| Mar 17, 2026 | 5.58 | 5.58 | 5.10 | 5.50 | 5.50 | 5.36% | 184,000 |
| Mar 16, 2026 | 5.14 | 5.27 | 5.09 | 5.22 | 5.22 | 0.77% | 34,800 |
| Mar 13, 2026 | 5.23 | 5.38 | 5.18 | 5.18 | 5.18 | -0.77% | 13,200 |
| Mar 12, 2026 | 5.33 | 5.35 | 5.12 | 5.22 | 5.22 | -2.06% | 15,700 |
| Mar 11, 2026 | 5.49 | 5.53 | 5.20 | 5.33 | 5.33 | -1.48% | 99,600 |
| Mar 10, 2026 | 5.57 | 5.61 | 5.41 | 5.41 | 5.41 | -3.57% | 81,200 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.50 | 5.61 | 5.61 | -5.24% | 84,000 |
| Mar 6, 2026 | 5.94 | 5.94 | 5.85 | 5.92 | 5.92 | -0.67% | 4,800 |
| Mar 5, 2026 | 6.12 | 6.21 | 5.94 | 5.96 | 5.96 | -9.70% | 19,100 |
| Mar 4, 2026 | 6.11 | 6.81 | 5.71 | 6.60 | 6.60 | 8.02% | 154,400 |
| Mar 3, 2026 | 6.20 | 6.21 | 6.11 | 6.11 | 6.11 | -1.45% | 7,400 |
| Mar 2, 2026 | 6.21 | 6.21 | 6.16 | 6.20 | 6.20 | - | 62,300 |
| Feb 27, 2026 | 6.39 | 6.55 | 6.20 | 6.20 | 6.20 | -3.13% | 34,500 |
| Feb 26, 2026 | 6.64 | 6.64 | 6.35 | 6.40 | 6.40 | - | 27,400 |
| Feb 25, 2026 | 6.76 | 6.77 | 6.39 | 6.40 | 6.40 | -4.05% | 45,700 |
| Feb 24, 2026 | 7.00 | 7.00 | 6.55 | 6.67 | 6.67 | -4.71% | 29,500 |
| Feb 23, 2026 | 7.16 | 7.19 | 7.00 | 7.00 | 7.00 | -2.10% | 42,100 |
| Feb 20, 2026 | 7.11 | 7.29 | 7.11 | 7.15 | 7.15 | 0.99% | 12,200 |
| Feb 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 100 |
| Feb 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | 300 |
| Feb 12, 2026 | 7.11 | 7.11 | 7.11 | 7.10 | 7.10 | 0.42% | 100 |
| Feb 11, 2026 | 7.05 | 7.24 | 7.05 | 7.07 | 7.07 | 1.14% | 35,400 |
| Feb 10, 2026 | 6.70 | 7.01 | 6.52 | 6.99 | 6.99 | 4.33% | 43,700 |
| Feb 9, 2026 | 6.68 | 6.73 | 6.50 | 6.70 | 6.70 | -0.89% | 64,200 |
| Feb 6, 2026 | 6.71 | 6.88 | 6.70 | 6.76 | 6.76 | -2.31% | 27,300 |
| Feb 5, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Feb 4, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Feb 3, 2026 | 7.05 | 7.07 | 6.90 | 6.92 | 6.92 | -2.12% | 118,800 |
| Feb 2, 2026 | 7.14 | 7.14 | 7.01 | 7.07 | 7.07 | -0.98% | 8,900 |
| Jan 30, 2026 | 7.28 | 7.34 | 7.00 | 7.14 | 7.14 | -2.99% | 39,700 |
| Jan 29, 2026 | 7.30 | 7.37 | 7.29 | 7.36 | 7.36 | 0.27% | 1,800 |
| Jan 28, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.14% | - |
| Jan 27, 2026 | 7.29 | 7.48 | 7.28 | 7.33 | 7.33 | 0.55% | 14,200 |
| Jan 26, 2026 | 7.62 | 7.64 | 7.25 | 7.29 | 7.29 | -2.80% | 29,900 |
| Jan 23, 2026 | 7.42 | 7.62 | 7.12 | 7.50 | 7.50 | -1.70% | 36,500 |
| Jan 22, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.65% | 400 |
| Jan 21, 2026 | 7.96 | 7.96 | 7.21 | 7.68 | 7.68 | -0.26% | 15,300 |
| 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 |