Gaush Meditech Ltd (2407.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 20.500 | 20.150 | 19.500 | 19.500 | 19.500 | 110,900 |
| 09 May 2024 | 20.000 | 20.000 | 19.540 | 19.980 | 19.980 | 87,600 |
| 08 May 2024 | 19.300 | 20.000 | 19.300 | 19.520 | 19.520 | 86,700 |
| 07 May 2024 | 20.800 | 20.800 | 19.520 | 19.520 | 19.520 | 106,300 |
| 06 May 2024 | 19.860 | 20.500 | 19.700 | 20.350 | 20.350 | 100,600 |
| 03 May 2024 | 21.250 | 21.350 | 20.350 | 20.600 | 20.600 | 2,100 |
| 02 May 2024 | 19.980 | 21.800 | 19.980 | 21.000 | 21.000 | 99,500 |
| 30 Apr 2024 | 19.960 | 19.940 | 18.820 | 19.940 | 19.940 | 100,100 |
| 29 Apr 2024 | 19.600 | 19.960 | 18.740 | 19.440 | 19.440 | 155,900 |
| 26 Apr 2024 | 17.480 | 19.180 | 17.480 | 19.020 | 19.020 | 39,500 |
| 25 Apr 2024 | 18.020 | 20.800 | 17.960 | 19.200 | 19.200 | 178,600 |
| 24 Apr 2024 | 18.740 | 18.740 | 17.700 | 17.960 | 17.960 | 122,800 |
| 23 Apr 2024 | 18.260 | 18.240 | 17.420 | 18.240 | 18.240 | 26,900 |
| 22 Apr 2024 | 16.660 | 17.780 | 16.660 | 17.600 | 17.600 | 13,500 |
| 19 Apr 2024 | 17.120 | 17.240 | 16.620 | 17.000 | 17.000 | 94,500 |
| 18 Apr 2024 | 16.800 | 17.540 | 16.620 | 17.140 | 17.140 | 92,200 |
| 17 Apr 2024 | 17.000 | 17.560 | 16.780 | 17.200 | 17.200 | 80,300 |
| 16 Apr 2024 | 16.700 | 17.260 | 16.360 | 17.000 | 17.000 | 84,300 |
| 15 Apr 2024 | 17.660 | 17.660 | 16.500 | 17.180 | 17.180 | 29,700 |
| 12 Apr 2024 | 18.400 | 18.440 | 17.520 | 17.520 | 17.520 | 93,100 |
| 11 Apr 2024 | 18.200 | 18.300 | 15.200 | 18.080 | 18.080 | 79,900 |
| 10 Apr 2024 | 16.000 | 19.520 | 16.000 | 18.480 | 18.480 | 85,800 |
| 09 Apr 2024 | 17.760 | 18.300 | 17.760 | 18.240 | 18.240 | 83,700 |
| 08 Apr 2024 | 17.700 | 19.000 | 17.700 | 17.980 | 17.980 | 92,200 |
| 05 Apr 2024 | 19.000 | 19.000 | 17.600 | 17.700 | 17.700 | 14,800 |
| 03 Apr 2024 | 19.600 | 19.600 | 18.920 | 18.920 | 18.920 | 118,300 |
| 02 Apr 2024 | 19.500 | 19.600 | 19.040 | 19.140 | 19.140 | 93,000 |
| 28 Mar 2024 | 17.200 | 19.500 | 17.200 | 19.500 | 19.500 | 104,200 |
| 27 Mar 2024 | 19.320 | 19.980 | 18.720 | 18.760 | 18.760 | 79,500 |
| 26 Mar 2024 | 21.650 | 21.650 | 19.100 | 19.100 | 19.100 | 97,200 |
| 25 Mar 2024 | 18.820 | 21.450 | 18.820 | 20.450 | 20.450 | 123,700 |
| 22 Mar 2024 | 20.600 | 20.900 | 19.480 | 19.500 | 19.500 | 297,200 |
| 21 Mar 2024 | 18.980 | 23.300 | 18.360 | 20.200 | 20.200 | 700,000 |
| 20 Mar 2024 | 19.040 | 19.080 | 18.560 | 18.980 | 18.980 | 28,400 |
| 19 Mar 2024 | 19.000 | 19.180 | 18.720 | 18.960 | 18.960 | 78,300 |
| 18 Mar 2024 | 18.760 | 19.520 | 18.760 | 19.120 | 19.120 | 54,700 |
| 15 Mar 2024 | 18.640 | 19.360 | 18.540 | 19.200 | 19.200 | 235,000 |
| 14 Mar 2024 | 20.050 | 21.200 | 18.560 | 18.560 | 18.560 | 595,452 |
| 13 Mar 2024 | 21.050 | 21.000 | 19.720 | 19.980 | 19.980 | 148,800 |
| 12 Mar 2024 | 22.000 | 23.550 | 20.300 | 21.050 | 21.050 | 229,300 |
| 11 Mar 2024 | 20.000 | 25.050 | 19.200 | 22.050 | 22.050 | 852,000 |
| 08 Mar 2024 | 20.100 | 21.050 | 18.800 | 19.700 | 19.700 | 159,900 |
| 07 Mar 2024 | 23.850 | 23.200 | 19.600 | 19.960 | 19.960 | 191,300 |
| 06 Mar 2024 | 24.500 | 24.500 | 23.000 | 23.650 | 23.650 | 87,000 |
| 05 Mar 2024 | 24.650 | 25.400 | 23.800 | 24.500 | 24.500 | 77,400 |
| 04 Mar 2024 | 26.950 | 27.000 | 24.950 | 25.000 | 25.000 | 108,400 |
| 01 Mar 2024 | 30.650 | 30.650 | 26.350 | 26.500 | 26.500 | 122,600 |
| 29 Feb 2024 | 31.900 | 31.900 | 28.600 | 28.600 | 28.600 | 345,800 |
| 28 Feb 2024 | 28.900 | 30.250 | 28.900 | 29.900 | 29.900 | 44,100 |
| 27 Feb 2024 | 29.550 | 30.050 | 29.350 | 30.000 | 30.000 | 21,200 |
| 26 Feb 2024 | 28.700 | 31.750 | 28.700 | 29.600 | 29.600 | 29,200 |
| 23 Feb 2024 | 31.850 | 31.850 | 29.550 | 29.550 | 29.550 | 27,400 |
| 22 Feb 2024 | 32.500 | 32.600 | 29.350 | 29.950 | 29.950 | 50,000 |
| 21 Feb 2024 | 30.850 | 42.050 | 29.650 | 33.000 | 33.000 | 93,200 |
| 20 Feb 2024 | 32.000 | 32.000 | 28.450 | 30.250 | 30.250 | 90,300 |
| 19 Feb 2024 | 29.200 | 34.450 | 28.800 | 29.100 | 29.100 | 101,600 |
| 16 Feb 2024 | 33.500 | 34.000 | 32.500 | 32.800 | 32.800 | 83,300 |
| 15 Feb 2024 | 31.400 | 32.450 | 30.250 | 32.450 | 32.450 | 15,500 |
| 14 Feb 2024 | 29.750 | 30.600 | 28.900 | 30.500 | 30.500 | 75,600 |
| 09 Feb 2024 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | - |
| 08 Feb 2024 | 30.300 | 30.900 | 28.550 | 29.400 | 29.400 | 99,500 |
| 07 Feb 2024 | 32.650 | 32.650 | 29.300 | 30.700 | 30.700 | 85,200 |
| 06 Feb 2024 | 34.000 | 34.000 | 29.450 | 31.950 | 31.950 | 84,900 |
| 05 Feb 2024 | 38.950 | 38.950 | 31.600 | 35.000 | 35.000 | 87,300 |
| 02 Feb 2024 | 37.200 | 38.200 | 35.600 | 36.000 | 36.000 | 81,800 |
| 01 Feb 2024 | 35.500 | 36.650 | 32.000 | 36.000 | 36.000 | 120,400 |
| 31 Jan 2024 | 33.300 | 34.850 | 31.700 | 34.000 | 34.000 | 30,000 |
| 30 Jan 2024 | 33.950 | 35.400 | 32.650 | 33.700 | 33.700 | 29,500 |
| 29 Jan 2024 | 32.050 | 34.000 | 31.750 | 34.000 | 34.000 | 6,500 |
| 26 Jan 2024 | 34.900 | 34.900 | 31.350 | 33.800 | 33.800 | 37,800 |
| 25 Jan 2024 | 34.400 | 34.150 | 29.200 | 33.000 | 33.000 | 54,600 |
| 24 Jan 2024 | 29.200 | 31.000 | 29.200 | 31.000 | 31.000 | 34,800 |
| 23 Jan 2024 | 33.000 | 35.000 | 30.050 | 32.500 | 32.500 | 36,000 |
| 22 Jan 2024 | 28.000 | 35.650 | 26.350 | 34.500 | 34.500 | 49,900 |
| 19 Jan 2024 | 28.200 | 28.350 | 25.650 | 26.950 | 26.950 | 47,700 |
| 18 Jan 2024 | 28.000 | 29.550 | 25.750 | 27.800 | 27.800 | 87,500 |
| 17 Jan 2024 | 28.850 | 30.450 | 26.150 | 27.450 | 27.450 | 84,000 |
| 16 Jan 2024 | 30.450 | 32.000 | 28.400 | 28.850 | 28.850 | 92,300 |
| 15 Jan 2024 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | - |
| 12 Jan 2024 | 32.800 | 33.000 | 31.600 | 33.000 | 33.000 | 95,200 |
| 11 Jan 2024 | 37.850 | 37.850 | 32.200 | 33.400 | 33.400 | 86,300 |
| 10 Jan 2024 | 35.350 | 36.550 | 33.150 | 35.200 | 35.200 | 80,500 |
| 09 Jan 2024 | 34.350 | 36.400 | 33.800 | 35.400 | 35.400 | 101,700 |
| 08 Jan 2024 | 34.850 | 34.850 | 33.950 | 34.400 | 34.400 | 99,800 |
| 05 Jan 2024 | 35.550 | 35.800 | 34.250 | 34.800 | 34.800 | 85,100 |
| 04 Jan 2024 | 36.400 | 36.400 | 35.550 | 35.550 | 35.550 | 77,700 |
| 03 Jan 2024 | 35.800 | 36.600 | 35.000 | 36.000 | 36.000 | 78,100 |
| 02 Jan 2024 | 38.500 | 38.600 | 34.850 | 36.000 | 36.000 | 78,500 |
| 29 Dec 2023 | 38.500 | 39.500 | 36.700 | 37.800 | 37.800 | 39,300 |
| 28 Dec 2023 | 38.450 | 38.500 | 36.000 | 36.800 | 36.800 | 25,700 |
| 27 Dec 2023 | 35.950 | 37.700 | 35.950 | 37.700 | 37.700 | 22,100 |
| 22 Dec 2023 | 38.500 | 38.500 | 34.200 | 36.000 | 36.000 | 26,000 |
| 21 Dec 2023 | 37.400 | 37.400 | 33.150 | 36.000 | 36.000 | 10,300 |
| 20 Dec 2023 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | - |
| 19 Dec 2023 | 35.800 | 36.350 | 35.700 | 36.350 | 36.350 | 29,300 |
| 18 Dec 2023 | 34.950 | 34.950 | 34.850 | 34.900 | 34.900 | 15,200 |
| 15 Dec 2023 | 37.050 | 37.050 | 34.050 | 35.000 | 35.000 | 75,000 |
| 14 Dec 2023 | 38.850 | 39.300 | 34.450 | 35.900 | 35.900 | 76,200 |
| 13 Dec 2023 | 31.850 | 37.400 | 31.850 | 35.300 | 35.300 | 79,200 |
| 12 Dec 2023 | 34.500 | 35.400 | 33.950 | 34.850 | 34.850 | 81,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.