Venus Medtech Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 5.550 | 5.780 | 5.420 | 5.660 | 5.660 | 3,315,000 |
| 2023-08-17 | 5.540 | 5.620 | 5.440 | 5.550 | 5.550 | 3,228,500 |
| 2023-08-16 | 5.620 | 5.790 | 5.570 | 5.640 | 5.640 | 2,749,500 |
| 2023-08-15 | 5.840 | 5.840 | 5.580 | 5.700 | 5.700 | 3,855,500 |
| 2023-08-14 | 5.690 | 5.890 | 5.690 | 5.840 | 5.840 | 3,312,500 |
| 2023-08-11 | 6.090 | 6.120 | 5.910 | 5.930 | 5.930 | 2,338,000 |
| 2023-08-10 | 6.210 | 6.240 | 6.080 | 6.120 | 6.120 | 2,249,340 |
| 2023-08-09 | 6.190 | 6.500 | 6.040 | 6.260 | 6.260 | 5,563,500 |
| 2023-08-08 | 6.110 | 6.240 | 6.020 | 6.110 | 6.110 | 3,771,500 |
| 2023-08-07 | 6.450 | 6.690 | 6.080 | 6.220 | 6.220 | 7,384,500 |
| 2023-08-04 | 6.700 | 6.840 | 6.380 | 6.400 | 6.400 | 5,071,000 |
| 2023-08-03 | 6.750 | 6.780 | 6.510 | 6.660 | 6.660 | 4,345,250 |
| 2023-08-02 | 7.390 | 7.390 | 6.690 | 6.750 | 6.750 | 4,337,700 |
| 2023-08-01 | 7.130 | 7.510 | 7.100 | 7.190 | 7.190 | 2,665,500 |
| 2023-07-31 | 7.740 | 7.830 | 7.160 | 7.250 | 7.250 | 7,274,500 |
| 2023-07-28 | 7.090 | 7.760 | 7.040 | 7.510 | 7.510 | 6,632,500 |
| 2023-07-27 | 6.900 | 7.320 | 6.900 | 7.160 | 7.160 | 6,560,977 |
| 2023-07-26 | 6.500 | 7.280 | 6.500 | 6.910 | 6.910 | 6,716,000 |
| 2023-07-25 | 6.800 | 6.860 | 6.480 | 6.770 | 6.770 | 5,401,604 |
| 2023-07-24 | 6.830 | 6.900 | 6.520 | 6.680 | 6.680 | 3,571,000 |
| 2023-07-21 | 6.490 | 6.900 | 6.480 | 6.660 | 6.660 | 4,663,500 |
| 2023-07-20 | 6.570 | 6.750 | 6.300 | 6.530 | 6.530 | 3,984,500 |
| 2023-07-19 | 6.910 | 6.920 | 6.550 | 6.610 | 6.610 | 3,780,000 |
| 2023-07-18 | 6.930 | 7.130 | 6.710 | 6.910 | 6.910 | 4,321,093 |
| 2023-07-14 | 7.060 | 7.230 | 6.840 | 6.950 | 6.950 | 5,167,630 |
| 2023-07-13 | 6.110 | 7.430 | 6.110 | 7.010 | 7.010 | 14,020,350 |
| 2023-07-12 | 6.260 | 6.260 | 5.970 | 6.040 | 6.040 | 1,365,000 |
| 2023-07-11 | 6.100 | 6.300 | 6.100 | 6.180 | 6.180 | 1,102,554 |
| 2023-07-10 | 6.080 | 6.320 | 6.040 | 6.210 | 6.210 | 1,993,000 |
| 2023-07-07 | 6.140 | 6.230 | 6.010 | 6.020 | 6.020 | 1,921,000 |
| 2023-07-06 | 6.230 | 6.310 | 6.070 | 6.260 | 6.260 | 2,307,500 |
| 2023-07-05 | 6.660 | 6.660 | 6.200 | 6.210 | 6.210 | 2,949,500 |
| 2023-07-04 | 6.440 | 6.850 | 6.150 | 6.650 | 6.650 | 3,625,187 |
| 2023-07-03 | 6.150 | 6.350 | 6.060 | 6.280 | 6.280 | 1,962,990 |
| 2023-06-30 | 5.980 | 6.470 | 5.970 | 6.150 | 6.150 | 3,904,000 |
| 2023-06-29 | 5.690 | 6.090 | 5.600 | 6.020 | 6.020 | 3,310,500 |
| 2023-06-28 | 5.940 | 5.940 | 5.580 | 5.800 | 5.800 | 2,902,000 |
| 2023-06-27 | 6.050 | 6.050 | 5.780 | 5.930 | 5.930 | 2,211,552 |
| 2023-06-26 | 5.600 | 6.160 | 5.600 | 6.050 | 6.050 | 6,537,654 |
| 2023-06-23 | 6.190 | 6.190 | 5.300 | 5.390 | 5.390 | 1,975,683 |
| 2023-06-21 | 6.380 | 6.390 | 6.060 | 6.180 | 6.180 | 3,085,500 |
| 2023-06-20 | 6.850 | 6.850 | 6.340 | 6.420 | 6.420 | 5,046,000 |
| 2023-06-19 | 6.940 | 7.030 | 6.710 | 6.820 | 6.820 | 2,783,000 |
| 2023-06-16 | 6.850 | 7.200 | 6.740 | 6.890 | 6.890 | 7,226,000 |
| 2023-06-15 | 6.230 | 6.970 | 5.900 | 6.770 | 6.770 | 8,931,356 |
| 2023-06-14 | 6.180 | 6.430 | 5.940 | 6.000 | 6.000 | 5,976,663 |
| 2023-06-13 | 6.060 | 6.130 | 5.740 | 6.080 | 6.080 | 8,299,162 |
| 2023-06-12 | 6.860 | 6.860 | 5.920 | 5.970 | 5.970 | 8,722,000 |
| 2023-06-09 | 6.840 | 6.970 | 6.580 | 6.740 | 6.740 | 4,442,000 |
| 2023-06-08 | 7.360 | 7.410 | 6.550 | 6.610 | 6.610 | 3,103,000 |
| 2023-06-07 | 7.290 | 7.580 | 7.290 | 7.500 | 7.500 | 1,830,000 |
| 2023-06-06 | 7.680 | 7.730 | 7.210 | 7.250 | 7.250 | 1,144,371 |
| 2023-06-05 | 7.690 | 7.750 | 7.530 | 7.680 | 7.680 | 1,411,500 |
| 2023-06-02 | 7.280 | 7.830 | 7.120 | 7.690 | 7.690 | 4,498,571 |
| 2023-06-01 | 7.530 | 7.530 | 7.000 | 7.110 | 7.110 | 3,361,500 |
| 2023-05-31 | 7.600 | 8.000 | 7.320 | 7.330 | 7.330 | 2,554,000 |
| 2023-05-30 | 7.600 | 7.710 | 7.370 | 7.660 | 7.660 | 1,995,900 |
| 2023-05-29 | 8.120 | 8.120 | 7.290 | 7.330 | 7.330 | 2,299,262 |
| 2023-05-25 | 8.280 | 8.310 | 7.930 | 8.070 | 8.070 | 1,081,762 |
| 2023-05-24 | 8.480 | 8.590 | 8.020 | 8.280 | 8.280 | 1,231,862 |
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.