Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 4.910
-0.130 (-2.58%)
Jun 18, 2026, 3:55 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.88 | 5.15 | 4.55 | 4.91 | 4.91 | -2.58% | 37,600 |
| Jun 17, 2026 | 5.32 | 5.32 | 4.78 | 5.04 | 5.04 | 7.92% | 33,200 |
| Jun 16, 2026 | 4.86 | 5.08 | 4.67 | 4.67 | 4.67 | -4.89% | 34,000 |
| Jun 15, 2026 | 4.92 | 4.95 | 4.52 | 4.91 | 4.91 | -0.20% | 30,700 |
| Jun 12, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | -0.20% | 30,500 |
| Jun 11, 2026 | 4.89 | 4.94 | 4.46 | 4.93 | 4.93 | -2.95% | 179,800 |
| Jun 10, 2026 | 5.08 | 5.09 | 4.99 | 5.08 | 5.08 | 4.10% | 30,100 |
| Jun 9, 2026 | 5.17 | 5.17 | 4.85 | 4.88 | 4.88 | -2.20% | 32,100 |
| Jun 8, 2026 | 4.99 | 5.08 | 4.90 | 4.99 | 4.99 | - | 41,000 |
| Jun 5, 2026 | 5.16 | 5.16 | 4.91 | 4.99 | 4.99 | - | 56,200 |
| Jun 4, 2026 | 5.04 | 5.04 | 4.92 | 4.99 | 4.99 | -2.54% | 37,500 |
| Jun 3, 2026 | 4.90 | 5.15 | 4.90 | 5.12 | 5.12 | 4.07% | 30,400 |
| Jun 2, 2026 | 4.92 | 4.96 | 4.83 | 4.92 | 4.92 | -0.61% | 54,300 |
| Jun 1, 2026 | 5.08 | 5.08 | 4.80 | 4.95 | 4.95 | 3.77% | 35,600 |
| 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 |