Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 4.770
-0.430 (-8.27%)
May 29, 2026, 4:08 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.09 | 5.27 | 4.67 | 4.77 | 4.77 | -8.27% | 88,700 |
| May 28, 2026 | 5.16 | 5.26 | 4.57 | 5.20 | 5.20 | 0.97% | 84,900 |
| May 27, 2026 | 5.30 | 5.30 | 4.99 | 5.15 | 5.15 | -2.83% | 64,300 |
| May 26, 2026 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.15% | 78,400 |
| May 22, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | - | 29,300 |
| May 21, 2026 | 5.23 | 5.30 | 5.23 | 5.24 | 5.24 | 2.34% | 29,200 |
| May 20, 2026 | 5.21 | 5.21 | 5.00 | 5.12 | 5.12 | 1.59% | 37,800 |
| May 19, 2026 | 4.95 | 5.27 | 4.90 | 5.04 | 5.04 | -0.20% | 74,700 |
| May 18, 2026 | 4.87 | 5.26 | 4.75 | 5.05 | 5.05 | 3.06% | 86,300 |
| May 15, 2026 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | 0.62% | 32,900 |
| May 14, 2026 | 5.10 | 5.10 | 4.87 | 4.87 | 4.87 | -4.13% | 38,000 |
| May 13, 2026 | 5.10 | 5.10 | 4.91 | 5.08 | 5.08 | 0.79% | 53,100 |
| May 12, 2026 | 4.92 | 5.21 | 4.92 | 5.04 | 5.04 | 2.44% | 39,400 |
| May 11, 2026 | 4.91 | 5.11 | 4.91 | 4.92 | 4.92 | -3.72% | 37,100 |
| May 8, 2026 | 5.30 | 5.30 | 5.07 | 5.11 | 5.11 | 1.39% | 91,700 |
| May 7, 2026 | 5.20 | 5.23 | 5.00 | 5.04 | 5.04 | 1.82% | 89,400 |
| May 6, 2026 | 5.28 | 5.29 | 4.95 | 4.95 | 4.95 | -6.60% | 161,400 |
| May 5, 2026 | 5.45 | 5.45 | 5.28 | 5.30 | 5.30 | 0.95% | 35,400 |
| May 4, 2026 | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | 3.35% | 28,500 |
| Apr 30, 2026 | 5.20 | 5.38 | 4.97 | 5.08 | 5.08 | -1.55% | 112,300 |
| Apr 29, 2026 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -0.77% | 68,400 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.11 | 5.20 | 5.20 | 1.17% | 30,000 |
| Apr 27, 2026 | 5.33 | 5.40 | 5.13 | 5.14 | 5.14 | -2.65% | 82,400 |
| Apr 24, 2026 | 5.33 | 5.39 | 5.15 | 5.28 | 5.28 | 1.15% | 69,600 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.22 | 5.22 | 5.22 | -3.15% | 65,200 |
| Apr 22, 2026 | 5.48 | 5.48 | 5.25 | 5.39 | 5.39 | -2.53% | 52,400 |
| Apr 21, 2026 | 5.35 | 5.54 | 5.34 | 5.53 | 5.53 | 6.35% | 79,600 |
| Apr 20, 2026 | 5.10 | 5.43 | 5.10 | 5.20 | 5.20 | 0.19% | 79,800 |
| Apr 17, 2026 | 5.36 | 5.56 | 5.17 | 5.19 | 5.19 | -5.64% | 109,400 |
| Apr 16, 2026 | 5.40 | 5.49 | 5.23 | 5.50 | 5.50 | 3.77% | 66,900 |
| Apr 15, 2026 | 5.38 | 5.49 | 5.18 | 5.30 | 5.30 | -1.67% | 93,900 |
| Apr 14, 2026 | 5.44 | 5.45 | 5.10 | 5.39 | 5.39 | 3.65% | 117,200 |
| Apr 13, 2026 | 5.36 | 5.48 | 5.20 | 5.20 | 5.20 | 0.19% | 169,300 |
| Apr 10, 2026 | 5.20 | 5.48 | 5.15 | 5.19 | 5.19 | 0.78% | 77,500 |
| Apr 9, 2026 | 5.05 | 5.33 | 5.05 | 5.15 | 5.15 | -1.53% | 57,700 |
| Apr 8, 2026 | 5.20 | 5.64 | 5.01 | 5.23 | 5.23 | -3.15% | 104,400 |
| Apr 2, 2026 | 5.13 | 5.62 | 5.12 | 5.40 | 5.40 | 2.08% | 36,700 |
| Apr 1, 2026 | 5.10 | 5.44 | 5.10 | 5.29 | 5.29 | -0.56% | 59,300 |
| Mar 31, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | 6,600 |
| Mar 30, 2026 | 5.78 | 5.78 | 5.27 | 5.30 | 5.30 | -8.46% | 1,400 |
| 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 |