Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 3.890
+0.010 (0.26%)
Oct 23, 2026, 3:53 PM HKT
Gaush Meditech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | 0.26% | 34,700 |
| Oct 22, 2026 | 4.17 | 4.17 | 3.88 | 3.88 | 3.88 | -6.95% | 31,100 |
| Oct 21, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.36% | 14,300 |
| Oct 20, 2026 | 4.19 | 4.19 | 4.16 | 4.19 | 4.19 | -0.36% | 16,300 |
| Oct 16, 2026 | 4.26 | 4.26 | 4.00 | 4.20 | 4.20 | -1.64% | 41,900 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.09 | 4.27 | 4.27 | 4.15% | 21,200 |
| Oct 14, 2026 | 4.23 | 4.25 | 4.10 | 4.10 | 4.10 | -3.30% | 14,800 |
| Oct 13, 2026 | 4.25 | 4.25 | 4.10 | 4.24 | 4.24 | -0.59% | 18,800 |
| Oct 12, 2026 | 4.22 | 4.28 | 4.15 | 4.27 | 4.27 | -0.81% | 20,700 |
| Oct 9, 2026 | 4.32 | 4.45 | 4.30 | 4.30 | 4.30 | -0.35% | 11,200 |
| Oct 8, 2026 | 4.35 | 4.50 | 4.32 | 4.32 | 4.32 | -5.06% | 5,600 |
| Oct 7, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | 0.11% | 3,100 |
| Oct 6, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.77% | 7,400 |
| Oct 5, 2026 | 4.23 | 4.64 | 4.23 | 4.58 | 4.58 | 1.78% | 7,000 |
| Oct 2, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.43% | 6,600 |
| Sep 30, 2026 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -0.55% | 13,200 |
| Sep 29, 2026 | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | -1.40% | 13,000 |
| Sep 28, 2026 | 4.85 | 4.85 | 4.61 | 4.65 | 4.65 | 1.31% | 12,900 |
| Sep 25, 2026 | 4.60 | 4.64 | 4.56 | 4.59 | 4.59 | 3.73% | 14,400 |
| Sep 24, 2026 | 4.55 | 4.55 | 4.20 | 4.43 | 4.43 | -1.23% | 14,500 |
| Sep 23, 2026 | 4.58 | 4.58 | 4.47 | 4.48 | 4.48 | -1.54% | 15,400 |
| Sep 22, 2026 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | 1.34% | 13,300 |
| Sep 21, 2026 | 4.40 | 4.54 | 4.39 | 4.49 | 4.49 | -2.39% | 30,500 |
| Sep 18, 2026 | 4.40 | 4.65 | 4.40 | 4.60 | 4.60 | 4.55% | 6,300 |
| Sep 17, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | -8.33% | 300 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.59 | 4.80 | 4.80 | 3.23% | 13,400 |
| Sep 15, 2026 | 4.65 | 4.65 | 4.57 | 4.65 | 4.65 | - | 14,800 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.59 | 4.65 | 4.65 | 1.53% | 12,900 |
| 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 |