Canada markets closed

Gaush Meditech Ltd (2407.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.960+0.220 (+1.11%)
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202419.90020.50019.74019.96019.960116,000
May 16, 202419.98019.88019.56019.74019.74079,300
May 14, 202419.60020.15019.32019.98019.980116,900
May 13, 202419.60019.92019.38019.76019.76077,100
May 10, 202420.50020.15019.50019.50019.500110,900
May 09, 202420.00020.00019.54019.98019.98087,600
May 08, 202419.30020.00019.30019.52019.52086,700
May 07, 202420.80020.80019.52019.52019.520106,300
May 06, 202419.86020.50019.70020.35020.350100,600
May 03, 202421.25021.35020.35020.60020.6002,100
May 02, 202419.98021.80019.98021.00021.00099,500
Apr 30, 202419.96019.94018.82019.94019.940100,100
Apr 29, 202419.60019.96018.74019.44019.440155,900
Apr 26, 202417.48019.18017.48019.02019.02039,500
Apr 25, 202418.02020.80017.96019.20019.200178,600
Apr 24, 202418.74018.74017.70017.96017.960122,800
Apr 23, 202418.26018.24017.42018.24018.24026,900
Apr 22, 202416.66017.78016.66017.60017.60013,500
Apr 19, 202417.12017.24016.62017.00017.00094,500
Apr 18, 202416.80017.54016.62017.14017.14092,200
Apr 17, 202417.00017.56016.78017.20017.20080,300
Apr 16, 202416.70017.26016.36017.00017.00084,300
Apr 15, 202417.66017.66016.50017.18017.18029,700
Apr 12, 202418.40018.44017.52017.52017.52093,100
Apr 11, 202418.20018.30015.20018.08018.08079,900
Apr 10, 202416.00019.52016.00018.48018.48085,800
Apr 09, 202417.76018.30017.76018.24018.24083,700
Apr 08, 202417.70019.00017.70017.98017.98092,200
Apr 05, 202419.00019.00017.60017.70017.70014,800
Apr 03, 202419.60019.60018.92018.92018.920118,300
Apr 02, 202419.50019.60019.04019.14019.14093,000
Mar 28, 202417.20019.50017.20019.50019.500104,200
Mar 27, 202419.32019.98018.72018.76018.76079,500
Mar 26, 202421.65021.65019.10019.10019.10097,200
Mar 25, 202418.82021.45018.82020.45020.450123,700
Mar 22, 202420.60020.90019.48019.50019.500297,200
Mar 21, 202418.98023.30018.36020.20020.200700,000
Mar 20, 202419.04019.08018.56018.98018.98028,400
Mar 19, 202419.00019.18018.72018.96018.96078,300
Mar 18, 202418.76019.52018.76019.12019.12054,700
Mar 15, 202418.64019.36018.54019.20019.200235,000
Mar 14, 202420.05021.20018.56018.56018.560595,452
Mar 13, 202421.05021.00019.72019.98019.980148,800
Mar 12, 202422.00023.55020.30021.05021.050229,300
Mar 11, 202420.00025.05019.20022.05022.050852,000
Mar 08, 202420.10021.05018.80019.70019.700159,900
Mar 07, 202423.85023.20019.60019.96019.960191,300
Mar 06, 202424.50024.50023.00023.65023.65087,000
Mar 05, 202424.65025.40023.80024.50024.50077,400
Mar 04, 202426.95027.00024.95025.00025.000108,400
Mar 01, 202430.65030.65026.35026.50026.500122,600
Feb 29, 202431.90031.90028.60028.60028.600345,800
Feb 28, 202428.90030.25028.90029.90029.90044,100
Feb 27, 202429.55030.05029.35030.00030.00021,200
Feb 26, 202428.70031.75028.70029.60029.60029,200
Feb 23, 202431.85031.85029.55029.55029.55027,400
Feb 22, 202432.50032.60029.35029.95029.95050,000
Feb 21, 202430.85042.05029.65033.00033.00093,200
Feb 20, 202432.00032.00028.45030.25030.25090,300
Feb 19, 202429.20034.45028.80029.10029.100101,600
Feb 16, 202433.50034.00032.50032.80032.80083,300
Feb 15, 202431.40032.45030.25032.45032.45015,500
Feb 14, 202429.75030.60028.90030.50030.50075,600
Feb 09, 202428.00028.00028.00028.00028.000-
Feb 08, 202430.30030.90028.55029.40029.40099,500
Feb 07, 202432.65032.65029.30030.70030.70085,200
Feb 06, 202434.00034.00029.45031.95031.95084,900
Feb 05, 202438.95038.95031.60035.00035.00087,300
Feb 02, 202437.20038.20035.60036.00036.00081,800
Feb 01, 202435.50036.65032.00036.00036.000120,400
Jan 31, 202433.30034.85031.70034.00034.00030,000
Jan 30, 202433.95035.40032.65033.70033.70029,500
Jan 29, 202432.05034.00031.75034.00034.0006,500
Jan 26, 202434.90034.90031.35033.80033.80037,800
Jan 25, 202434.40034.15029.20033.00033.00054,600
Jan 24, 202429.20031.00029.20031.00031.00034,800
Jan 23, 202433.00035.00030.05032.50032.50036,000
Jan 22, 202428.00035.65026.35034.50034.50049,900
Jan 19, 202428.20028.35025.65026.95026.95047,700
Jan 18, 202428.00029.55025.75027.80027.80087,500
Jan 17, 202428.85030.45026.15027.45027.45084,000
Jan 16, 202430.45032.00028.40028.85028.85092,300
Jan 15, 202431.60031.60031.60031.60031.600-
Jan 12, 202432.80033.00031.60033.00033.00095,200
Jan 11, 202437.85037.85032.20033.40033.40086,300
Jan 10, 202435.35036.55033.15035.20035.20080,500
Jan 09, 202434.35036.40033.80035.40035.400101,700
Jan 08, 202434.85034.85033.95034.40034.40099,800
Jan 05, 202435.55035.80034.25034.80034.80085,100
Jan 04, 202436.40036.40035.55035.55035.55077,700
Jan 03, 202435.80036.60035.00036.00036.00078,100
Jan 02, 202438.50038.60034.85036.00036.00078,500
Dec 29, 202338.50039.50036.70037.80037.80039,300
Dec 28, 202338.45038.50036.00036.80036.80025,700
Dec 27, 202335.95037.70035.95037.70037.70022,100
Dec 22, 202338.50038.50034.20036.00036.00026,000
Dec 21, 202337.40037.40033.15036.00036.00010,300
Dec 20, 202336.30036.30036.30036.30036.300-
Dec 19, 202335.80036.35035.70036.35036.35029,300
Dec 18, 202334.95034.95034.85034.90034.90015,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...