Gaush Meditech Ltd (HKG:2407)
Hong Kong
· Delayed Price · Currency is HKD 5.41
-0.20 (-3.57%)
Mar 10, 2026, 3:59 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.85 | 5.85 | 5.50 | 5.64 | - | -4.73% | 71,700 |
| 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 |
| Jan 30, 2026 | 7.28 | 7.34 | 7.00 | 7.14 | 7.14 | -2.99% | 39,700 |
| Jan 29, 2026 | 7.30 | 7.37 | 7.29 | 7.36 | 7.36 | 0.27% | 1,800 |
| Jan 28, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.14% | - |
| Jan 27, 2026 | 7.29 | 7.48 | 7.28 | 7.33 | 7.33 | 0.55% | 14,200 |
| Jan 26, 2026 | 7.62 | 7.64 | 7.25 | 7.29 | 7.29 | -2.80% | 29,900 |
| Jan 23, 2026 | 7.42 | 7.62 | 7.12 | 7.50 | 7.50 | -1.70% | 36,500 |
| Jan 22, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.65% | 400 |
| Jan 21, 2026 | 7.96 | 7.96 | 7.21 | 7.68 | 7.68 | -0.26% | 15,300 |
| Jan 20, 2026 | 7.81 | 7.81 | 7.55 | 7.70 | 7.70 | 4.34% | 800 |
| Jan 19, 2026 | 7.69 | 7.72 | 7.25 | 7.38 | 7.38 | -0.40% | 13,500 |
| Jan 16, 2026 | 7.58 | 7.59 | 7.28 | 7.41 | 7.41 | -2.24% | 18,800 |
| Jan 15, 2026 | 7.30 | 7.58 | 7.30 | 7.58 | 7.58 | 3.84% | 22,500 |
| Jan 14, 2026 | 7.38 | 7.59 | 7.27 | 7.30 | 7.30 | -1.22% | 43,800 |
| Jan 13, 2026 | 7.31 | 7.67 | 7.28 | 7.39 | 7.39 | -1.86% | 32,400 |
| Jan 12, 2026 | 7.63 | 7.66 | 7.48 | 7.53 | 7.53 | -1.31% | 23,200 |
| Jan 9, 2026 | 7.64 | 7.66 | 7.31 | 7.63 | 7.63 | -0.13% | 38,500 |
| Jan 8, 2026 | 7.72 | 7.72 | 7.64 | 7.64 | 7.64 | -1.04% | 1,300 |
| Jan 7, 2026 | 7.66 | 7.98 | 7.65 | 7.72 | 7.72 | 1.05% | 20,500 |
| Jan 6, 2026 | 7.26 | 7.99 | 7.26 | 7.64 | 7.64 | -2.43% | 8,500 |
| Jan 5, 2026 | 7.80 | 8.10 | 7.75 | 7.83 | 7.83 | -2.73% | 33,400 |
| Jan 2, 2026 | 8.23 | 8.24 | 7.91 | 8.05 | 8.05 | -2.31% | 10,900 |
| Dec 31, 2025 | 7.87 | 8.24 | 7.70 | 8.24 | 8.24 | 6.19% | 6,100 |
| Dec 30, 2025 | 8.36 | 8.36 | 7.72 | 7.76 | 7.76 | -2.39% | 29,302 |
| Dec 29, 2025 | 8.59 | 8.60 | 7.68 | 7.95 | 7.95 | -7.77% | 129,200 |
| Dec 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Dec 23, 2025 | 8.61 | 8.73 | 8.03 | 8.62 | 8.62 | -3.04% | 82,700 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.55 | 8.89 | 8.89 | 1.83% | 29,500 |
| Dec 19, 2025 | 8.91 | 9.20 | 8.52 | 8.73 | 8.73 | -4.28% | 18,700 |
| Dec 18, 2025 | 8.98 | 9.16 | 8.96 | 9.12 | 9.12 | 2.82% | 18,500 |
| Dec 17, 2025 | 8.93 | 9.00 | 8.75 | 8.87 | 8.87 | 1.37% | 33,000 |
| Dec 16, 2025 | 8.92 | 8.93 | 8.43 | 8.75 | 8.75 | 1.04% | 89,800 |
| Dec 15, 2025 | 8.85 | 8.88 | 8.65 | 8.66 | 8.66 | -1.03% | 56,600 |
| Dec 12, 2025 | 8.92 | 9.10 | 8.75 | 8.75 | 8.75 | -3.42% | 38,300 |
| Dec 11, 2025 | 9.10 | 9.20 | 8.76 | 9.06 | 9.06 | 2.72% | 24,000 |
| Dec 10, 2025 | 9.03 | 9.25 | 8.82 | 8.82 | 8.82 | -1.12% | 26,400 |
| Dec 9, 2025 | 9.06 | 9.26 | 8.83 | 8.92 | 8.92 | -1.44% | 29,900 |
| Dec 8, 2025 | 8.98 | 9.26 | 8.89 | 9.05 | 9.05 | 1.46% | 32,300 |
| Dec 5, 2025 | 9.27 | 9.27 | 8.82 | 8.92 | 8.92 | -1.44% | 38,600 |
| Dec 4, 2025 | 9.24 | 9.29 | 8.79 | 9.05 | 9.05 | -1.84% | 51,700 |
| Dec 3, 2025 | 8.00 | 9.30 | 8.00 | 9.22 | 9.22 | 5.25% | 195,500 |
| Dec 2, 2025 | 8.94 | 8.97 | 8.76 | 8.76 | 8.76 | - | 23,500 |
| Dec 1, 2025 | 9.06 | 9.29 | 8.75 | 8.76 | 8.76 | -2.12% | 19,900 |
| Nov 28, 2025 | 9.02 | 9.12 | 8.84 | 8.95 | 8.95 | -0.22% | 19,400 |
| Nov 27, 2025 | 8.90 | 9.17 | 8.82 | 8.97 | 8.97 | -2.29% | 22,300 |
| Nov 26, 2025 | 9.00 | 9.24 | 8.82 | 9.18 | 9.18 | 3.03% | 24,400 |
| Nov 25, 2025 | 8.82 | 9.18 | 8.74 | 8.91 | 8.91 | 1.02% | 134,300 |
| Nov 24, 2025 | 9.19 | 9.19 | 8.74 | 8.82 | 8.82 | 3.52% | 47,500 |
| Nov 21, 2025 | 8.66 | 9.00 | 8.06 | 8.52 | 8.52 | -1.73% | 146,700 |
| Nov 20, 2025 | 8.73 | 8.95 | 8.51 | 8.67 | 8.67 | -0.34% | 35,400 |
| Nov 19, 2025 | 8.90 | 9.03 | 8.61 | 8.70 | 8.70 | -2.25% | 140,900 |
| Nov 18, 2025 | 9.19 | 9.19 | 8.90 | 8.90 | 8.90 | -2.20% | 25,400 |
| Nov 17, 2025 | 9.08 | 9.10 | 8.98 | 9.10 | 9.10 | 1.45% | 17,200 |
| Nov 14, 2025 | 9.01 | 9.10 | 8.91 | 8.97 | 8.97 | -1.75% | 29,800 |
| Nov 13, 2025 | 9.03 | 9.20 | 8.92 | 9.13 | 9.13 | 1.44% | 23,100 |
| Nov 12, 2025 | 9.19 | 9.44 | 8.89 | 9.00 | 9.00 | 2.39% | 37,800 |
| Nov 11, 2025 | 9.20 | 9.24 | 8.79 | 8.79 | 8.79 | -1.35% | 21,100 |
| Nov 10, 2025 | 8.99 | 9.29 | 8.91 | 8.91 | 8.91 | -0.89% | 22,000 |
| Nov 7, 2025 | 9.16 | 9.19 | 8.88 | 8.99 | 8.99 | 0.11% | 27,200 |
| Nov 6, 2025 | 9.49 | 9.49 | 8.76 | 8.98 | 8.98 | -2.39% | 36,800 |
| Nov 5, 2025 | 9.40 | 9.99 | 9.10 | 9.20 | 9.20 | -0.86% | 53,100 |
| Nov 4, 2025 | 9.60 | 9.69 | 9.25 | 9.28 | 9.28 | -2.32% | 68,300 |
| Nov 3, 2025 | 9.33 | 9.65 | 9.32 | 9.50 | 9.50 | 3.83% | 118,700 |
| Oct 31, 2025 | 9.07 | 9.28 | 9.07 | 9.15 | 9.15 | 0.88% | 25,900 |
| Oct 30, 2025 | 9.19 | 9.19 | 8.97 | 9.07 | 9.07 | -0.44% | 95,800 |
| Oct 28, 2025 | 9.15 | 9.23 | 8.92 | 9.11 | 9.11 | 2.47% | 65,400 |
| Oct 27, 2025 | 8.73 | 8.99 | 8.67 | 8.89 | 8.89 | 1.95% | 17,800 |
| Oct 24, 2025 | 8.38 | 9.01 | 8.38 | 8.72 | 8.72 | 2.47% | 39,500 |
| Oct 23, 2025 | 8.55 | 8.78 | 8.38 | 8.51 | 8.51 | -3.41% | 121,400 |
| Oct 22, 2025 | 8.74 | 9.16 | 8.58 | 8.81 | 8.81 | -0.56% | 44,600 |
| Oct 21, 2025 | 9.30 | 9.30 | 8.86 | 8.86 | 8.86 | -2.21% | 38,300 |
| Oct 20, 2025 | 9.06 | 9.38 | 8.98 | 9.06 | 9.06 | 1.80% | 34,300 |
| Oct 17, 2025 | 9.32 | 9.40 | 8.90 | 8.90 | 8.90 | -4.71% | 50,300 |
| Oct 16, 2025 | 8.73 | 9.37 | 8.73 | 9.34 | 9.34 | -0.11% | 43,300 |
| Oct 15, 2025 | 9.21 | 9.40 | 9.18 | 9.35 | 9.35 | 2.63% | 96,800 |
| Oct 14, 2025 | 9.41 | 9.49 | 9.11 | 9.11 | 9.11 | -2.67% | 87,200 |
| Oct 13, 2025 | 9.33 | 9.42 | 9.14 | 9.36 | 9.36 | -0.74% | 124,500 |
| Oct 10, 2025 | 9.55 | 9.58 | 9.43 | 9.43 | 9.43 | -0.42% | 57,400 |