Venus Medtech Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 5.400 | 5.400 | 5.090 | 5.100 | 5.100 | 2,997,000 |
| 2023-11-15 | 5.190 | 5.450 | 5.190 | 5.430 | 5.430 | 4,039,500 |
| 2023-11-14 | 5.160 | 5.280 | 5.000 | 5.130 | 5.130 | 7,439,175 |
| 2023-11-13 | 5.230 | 5.450 | 4.960 | 5.150 | 5.150 | 4,524,500 |
| 2023-11-10 | 5.170 | 5.350 | 4.880 | 5.260 | 5.260 | 7,576,000 |
| 2023-11-09 | 5.180 | 5.350 | 5.110 | 5.270 | 5.270 | 7,147,500 |
| 2023-11-08 | 5.100 | 5.400 | 5.030 | 5.150 | 5.150 | 4,469,500 |
| 2023-11-07 | 5.000 | 5.250 | 4.880 | 5.060 | 5.060 | 5,529,500 |
| 2023-11-06 | 4.800 | 5.050 | 4.800 | 4.950 | 4.950 | 5,285,500 |
| 2023-11-03 | 4.400 | 4.630 | 4.340 | 4.630 | 4.630 | 2,239,000 |
| 2023-11-02 | 4.380 | 4.440 | 4.230 | 4.350 | 4.350 | 2,007,000 |
| 2023-11-01 | 4.490 | 4.550 | 4.220 | 4.280 | 4.280 | 2,095,238 |
| 2023-10-31 | 4.580 | 4.630 | 4.360 | 4.430 | 4.430 | 3,647,000 |
| 2023-10-30 | 4.160 | 4.570 | 4.160 | 4.520 | 4.520 | 5,314,000 |
| 2023-10-27 | 3.960 | 4.280 | 3.890 | 4.180 | 4.180 | 4,912,000 |
| 2023-10-26 | 4.040 | 4.070 | 3.740 | 3.850 | 3.850 | 3,205,000 |
| 2023-10-25 | 4.190 | 4.430 | 3.980 | 4.020 | 4.020 | 2,913,500 |
| 2023-10-24 | 4.000 | 4.180 | 4.000 | 4.130 | 4.130 | 1,585,166 |
| 2023-10-20 | 4.140 | 4.180 | 3.960 | 4.100 | 4.100 | 2,889,000 |
| 2023-10-19 | 4.370 | 4.370 | 4.140 | 4.180 | 4.180 | 1,089,500 |
| 2023-10-18 | 4.450 | 4.450 | 4.210 | 4.260 | 4.260 | 1,295,464 |
| 2023-10-17 | 4.640 | 4.640 | 4.400 | 4.460 | 4.460 | 940,500 |
| 2023-10-16 | 4.650 | 4.660 | 4.340 | 4.440 | 4.440 | 2,282,140 |
| 2023-10-13 | 4.560 | 4.780 | 4.500 | 4.580 | 4.580 | 2,084,500 |
| 2023-10-12 | 4.810 | 4.900 | 4.540 | 4.770 | 4.770 | 2,254,000 |
| 2023-10-11 | 4.530 | 4.870 | 4.480 | 4.670 | 4.670 | 2,816,000 |
| 2023-10-10 | 4.490 | 4.710 | 4.390 | 4.530 | 4.530 | 3,508,500 |
| 2023-10-09 | 4.380 | 4.560 | 4.280 | 4.380 | 4.380 | 4,357,500 |
| 2023-10-06 | 4.120 | 4.290 | 4.120 | 4.190 | 4.190 | 628,000 |
| 2023-10-05 | 4.010 | 4.160 | 3.880 | 4.040 | 4.040 | 742,500 |
| 2023-10-04 | 4.160 | 4.160 | 3.890 | 4.010 | 4.010 | 925,000 |
| 2023-10-03 | 4.520 | 4.650 | 4.140 | 4.180 | 4.180 | 1,344,500 |
| 2023-09-29 | 4.890 | 4.930 | 4.600 | 4.650 | 4.650 | 910,000 |
| 2023-09-28 | 4.820 | 5.000 | 4.770 | 4.870 | 4.870 | 1,165,500 |
| 2023-09-27 | 4.630 | 5.040 | 4.520 | 4.870 | 4.870 | 4,450,967 |
| 2023-09-26 | 4.980 | 4.980 | 4.590 | 4.590 | 4.590 | 1,807,000 |
| 2023-09-25 | 4.800 | 4.930 | 4.760 | 4.860 | 4.860 | 1,038,000 |
| 2023-09-22 | 4.680 | 4.900 | 4.610 | 4.880 | 4.880 | 2,914,500 |
| 2023-09-21 | 4.850 | 4.900 | 4.680 | 4.700 | 4.700 | 1,809,500 |
| 2023-09-20 | 5.170 | 5.170 | 4.840 | 4.910 | 4.910 | 1,977,000 |
| 2023-09-19 | 5.130 | 5.200 | 5.000 | 5.130 | 5.130 | 1,835,000 |
| 2023-09-18 | 5.000 | 5.240 | 4.870 | 5.130 | 5.130 | 3,476,411 |
| 2023-09-15 | 4.930 | 5.070 | 4.760 | 4.970 | 4.970 | 2,583,500 |
| 2023-09-14 | 4.900 | 4.980 | 4.610 | 4.880 | 4.880 | 6,933,000 |
| 2023-09-13 | 5.090 | 5.090 | 4.860 | 4.910 | 4.910 | 2,649,300 |
| 2023-09-12 | 5.020 | 5.210 | 4.860 | 5.090 | 5.090 | 4,774,116 |
| 2023-09-11 | 4.820 | 5.080 | 4.700 | 5.020 | 5.020 | 9,173,000 |
| 2023-09-07 | 4.640 | 4.860 | 4.590 | 4.820 | 4.820 | 6,812,000 |
| 2023-09-06 | 4.610 | 4.840 | 4.590 | 4.640 | 4.640 | 9,035,300 |
| 2023-09-05 | 4.980 | 5.050 | 4.580 | 4.610 | 4.610 | 10,765,952 |
| 2023-09-04 | 5.590 | 5.610 | 4.870 | 5.010 | 5.010 | 12,234,000 |
| 2023-08-31 | 5.780 | 5.790 | 5.510 | 5.590 | 5.590 | 2,141,500 |
| 2023-08-30 | 5.980 | 5.980 | 5.690 | 5.720 | 5.720 | 2,254,000 |
| 2023-08-29 | 5.760 | 5.940 | 5.600 | 5.880 | 5.880 | 2,507,000 |
| 2023-08-28 | 5.810 | 5.980 | 5.600 | 5.630 | 5.630 | 2,204,000 |
| 2023-08-25 | 5.550 | 5.690 | 5.530 | 5.650 | 5.650 | 1,635,000 |
| 2023-08-24 | 5.610 | 5.720 | 5.490 | 5.620 | 5.620 | 2,010,000 |
| 2023-08-23 | 5.590 | 5.670 | 5.500 | 5.500 | 5.500 | 2,080,500 |
| 2023-08-22 | 5.520 | 5.720 | 5.400 | 5.630 | 5.630 | 4,366,000 |
| 2023-08-21 | 5.660 | 5.660 | 5.430 | 5.480 | 5.480 | 1,921,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.