Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 4.585
-0.105 (-2.24%)
Sep 11, 2026, 3:50 PM HKT
Gaush Meditech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.68 | 4.68 | 4.54 | 4.58 | 4.58 | -2.35% | 17,000 |
| Sep 10, 2026 | 4.90 | 4.90 | 4.63 | 4.69 | 4.69 | 4.22% | 13,500 |
| Sep 9, 2026 | 4.58 | 4.58 | 4.45 | 4.50 | 4.50 | -0.44% | 13,300 |
| Sep 8, 2026 | 4.65 | 4.65 | 4.47 | 4.52 | 4.52 | -0.11% | 14,800 |
| Sep 7, 2026 | 4.65 | 4.65 | 4.46 | 4.53 | 4.53 | -0.88% | 28,900 |
| Sep 4, 2026 | 4.70 | 4.70 | 4.35 | 4.57 | 4.57 | -2.67% | 30,000 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.60 | 4.69 | 4.69 | -0.21% | 26,500 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.65 | 4.70 | 4.70 | 2.40% | 12,500 |
| Sep 1, 2026 | 4.60 | 4.75 | 4.56 | 4.59 | 4.59 | - | 69,400 |
| Aug 31, 2026 | 4.60 | 4.67 | 4.54 | 4.59 | 4.59 | - | 28,200 |
| Aug 28, 2026 | 4.66 | 4.68 | 4.40 | 4.59 | 4.59 | -1.71% | 10,500 |
| Aug 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.43% | 500 |
| Aug 26, 2026 | 4.80 | 4.80 | 4.59 | 4.65 | 4.65 | -0.43% | 5,300 |
| Aug 25, 2026 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | -0.43% | 3,500 |
| Aug 24, 2026 | 4.49 | 4.80 | 4.41 | 4.69 | 4.69 | 6.59% | 32,300 |
| Aug 21, 2026 | 4.51 | 4.51 | 4.40 | 4.40 | 4.40 | -2.76% | 32,400 |
| Aug 20, 2026 | 4.51 | 4.53 | 4.49 | 4.53 | 4.53 | -2.06% | 3,000 |
| Aug 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 800 |
| Aug 17, 2026 | 4.57 | 4.68 | 4.57 | 4.62 | 4.62 | 1.20% | 1,300 |
| Aug 14, 2026 | 4.52 | 4.80 | 4.52 | 4.57 | 4.57 | -2.46% | 11,100 |
| Aug 13, 2026 | 4.69 | 4.71 | 4.68 | 4.68 | 4.68 | -2.09% | 22,300 |
| Aug 12, 2026 | 4.73 | 4.77 | 4.72 | 4.78 | 4.78 | -0.42% | 4,200 |
| Aug 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 400 |
| Aug 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5,400 |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 800 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 4.95 | 4.95 | -2.94% | 40,000 |
| Aug 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Aug 3, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jul 31, 2026 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 4.49% | 200 |
| Jul 30, 2026 | 5.16 | 5.16 | 4.90 | 4.90 | 4.90 | -6.67% | 4,000 |
| Jul 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.76% | - |
| Jul 28, 2026 | 5.25 | 5.29 | 5.00 | 5.29 | 5.29 | 1.15% | 131,600 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | 0.58% | 62,700 |
| Jul 24, 2026 | 5.20 | 5.30 | 4.69 | 5.20 | 5.20 | -1.89% | 215,800 |
| Jul 23, 2026 | 5.25 | 5.33 | 5.25 | 5.30 | 5.30 | 0.95% | 31,600 |
| Jul 22, 2026 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | -0.76% | 29,400 |
| Jul 21, 2026 | 5.00 | 5.32 | 4.96 | 5.29 | 5.29 | 7.30% | 62,200 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | 0.61% | 59,600 |
| Jul 17, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 80,700 |
| Jul 16, 2026 | 4.94 | 5.00 | 4.85 | 5.00 | 5.00 | 0.60% | 83,200 |
| Jul 15, 2026 | 4.95 | 5.02 | 4.70 | 4.97 | 4.97 | 0.61% | 61,300 |
| Jul 14, 2026 | 4.96 | 4.98 | 4.87 | 4.94 | 4.94 | -0.80% | 35,600 |
| Jul 13, 2026 | 5.05 | 5.05 | 4.59 | 4.98 | 4.98 | 1.63% | 41,700 |
| Jul 10, 2026 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | -1.01% | 32,900 |
| Jul 9, 2026 | 5.04 | 5.05 | 4.91 | 4.95 | 4.95 | -2.17% | 30,300 |
| Jul 8, 2026 | 4.98 | 5.06 | 4.75 | 5.06 | 5.06 | 1.61% | 34,400 |
| Jul 7, 2026 | 4.92 | 5.00 | 4.82 | 4.98 | 4.98 | 0.20% | 43,800 |
| Jul 6, 2026 | 5.33 | 5.33 | 4.94 | 4.97 | 4.97 | -1.58% | 45,200 |