Gaush Meditech Ltd (HKG:2407)
Hong Kong · Delayed Price · Currency is HKD 4.900
-0.010 (-0.20%)
Nov 13, 2026, 3:53 PM HKT
Gaush Meditech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | -0.20% | 12,200 |
| Nov 12, 2026 | 5.00 | 5.00 | 4.80 | 4.91 | 4.91 | -0.10% | 19,300 |
| Nov 11, 2026 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | 3.04% | 13,200 |
| Nov 10, 2026 | 4.58 | 4.85 | 4.58 | 4.77 | 4.77 | 3.81% | 13,500 |
| Nov 9, 2026 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | 3.37% | 16,000 |
| Nov 6, 2026 | 4.56 | 4.56 | 4.36 | 4.45 | 4.45 | 1.02% | 16,400 |
| Nov 5, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | - | 18,600 |
| Nov 4, 2026 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | 6.02% | 13,900 |
| Nov 3, 2026 | 4.50 | 4.50 | 3.80 | 4.15 | 4.15 | 0.24% | 22,800 |
| Nov 2, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | 1.60% | 14,600 |
| Oct 30, 2026 | 4.09 | 4.09 | 4.00 | 4.08 | 4.08 | 4.49% | 14,900 |
| Oct 29, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -4.76% | 19,000 |
| Oct 28, 2026 | 4.06 | 4.10 | 4.00 | 4.10 | 4.10 | 0.86% | 15,700 |
| Oct 27, 2026 | 4.05 | 4.06 | 4.00 | 4.06 | 4.06 | 1.63% | 19,300 |
| Oct 26, 2026 | 3.88 | 4.00 | 3.87 | 4.00 | 4.00 | 2.70% | 33,500 |
| 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 |