Gaush Meditech Ltd (HKG:2407)
Hong Kong
· Delayed Price · Currency is HKD 5.16
-0.04 (-0.77%)
Apr 29, 2026, 3:52 PM HKT
Gaush Meditech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |