Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 5.20
+0.01 (0.19%)
Apr 20, 2026, 3:50 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |