Venus Medtech Hangzhou Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	8.590	8.780	8.540	8.640	8.640	401,791
2023-05-22	8.620	8.860	8.380	8.590	8.590	731,600
2023-05-19	8.640	8.650	8.340	8.630	8.630	662,361
2023-05-18	8.830	9.000	8.530	8.640	8.640	745,318
2023-05-17	9.010	9.060	8.780	8.820	8.820	468,500
2023-05-16	9.210	9.400	9.000	9.080	9.080	415,071
2023-05-15	8.930	9.170	8.750	9.120	9.120	941,500
2023-05-12	9.490	9.610	8.830	8.900	8.900	1,422,500
2023-05-11	9.820	10.100	9.420	9.590	9.590	995,139
2023-05-10	9.550	9.780	9.330	9.710	9.710	1,584,272
2023-05-09	10.460	10.460	9.600	9.690	9.690	2,058,000
2023-05-08	10.760	10.760	10.380	10.380	10.380	1,906,880
2023-05-05	10.520	10.780	10.440	10.640	10.640	756,315
2023-05-04	10.820	10.820	10.400	10.500	10.500	608,300
2023-05-03	10.380	10.540	10.080	10.320	10.320	643,000
2023-05-02	10.760	10.760	10.380	10.440	10.440	279,000
2023-04-28	11.500	11.500	10.760	10.940	10.940	1,241,238
2023-04-27	10.880	11.380	10.880	11.140	11.140	417,000
2023-04-26	10.740	11.260	10.660	11.160	11.160	649,500
2023-04-25	11.280	11.280	10.580	10.740	10.740	1,640,040
2023-04-24	10.960	11.340	10.940	11.120	11.120	1,404,500
2023-04-21	11.120	11.280	10.740	10.940	10.940	1,341,000
2023-04-20	11.720	11.860	11.220	11.360	11.360	968,500
2023-04-19	11.780	11.860	11.460	11.660	11.660	990,000
2023-04-18	11.940	11.980	11.740	11.880	11.880	571,500
2023-04-17	12.500	12.660	11.680	11.940	11.940	1,172,000
2023-04-14	12.460	12.780	11.820	12.000	12.000	1,119,500
2023-04-13	11.600	12.280	11.340	12.100	12.100	1,985,500
2023-04-12	11.480	11.920	11.020	11.820	11.820	3,233,137
2023-04-11	10.860	11.480	10.860	11.480	11.480	1,828,000
2023-04-06	10.420	10.840	10.260	10.700	10.700	2,358,000
2023-04-04	10.480	10.640	10.000	10.580	10.580	2,407,548
2023-04-03	10.360	10.740	10.120	10.540	10.540	3,399,500
2023-03-31	11.160	11.200	10.600	10.760	10.760	4,438,000
2023-03-30	11.620	11.620	11.000	11.200	11.200	1,816,500
2023-03-29	11.300	11.720	11.140	11.620	11.620	1,758,500
2023-03-28	11.360	11.540	11.000	11.100	11.100	941,500
2023-03-27	11.400	11.660	11.220	11.580	11.580	663,500
2023-03-24	11.380	11.680	11.300	11.540	11.540	1,138,000
2023-03-23	11.460	11.600	11.180	11.580	11.580	1,284,186
2023-03-22	11.580	11.820	11.280	11.440	11.440	800,000
2023-03-21	11.680	11.680	11.160	11.580	11.580	1,307,666
2023-03-20	11.600	11.600	10.720	11.080	11.080	2,053,000
2023-03-17	12.180	12.200	11.540	11.580	11.580	1,393,000
2023-03-16	11.800	12.180	11.600	11.800	11.800	947,500
2023-03-15	11.600	12.200	11.600	11.820	11.820	1,451,004
2023-03-14	11.940	12.120	11.300	11.420	11.420	1,324,900
2023-03-13	12.020	12.220	11.660	11.760	11.760	1,768,622
2023-03-10	12.040	12.340	11.860	12.060	12.060	1,381,000
2023-03-09	12.420	12.600	12.140	12.200	12.200	1,331,392
2023-03-08	13.000	13.020	12.300	12.520	12.520	1,221,000
2023-03-07	13.620	13.640	12.940	13.160	13.160	1,164,440
2023-03-06	13.780	13.940	13.440	13.620	13.620	949,500
2023-03-03	14.260	14.480	13.700	13.940	13.940	2,090,500
2023-03-02	14.200	14.400	13.760	14.280	14.280	1,090,500
2023-03-01	13.600	14.400	13.440	14.360	14.360	1,299,500
2023-02-28	13.200	13.760	13.100	13.640	13.640	1,815,746
2023-02-27	13.200	13.380	12.800	13.000	13.000	1,170,500
2023-02-24	13.940	13.960	13.200	13.400	13.400	1,570,037
2023-02-23	13.620	14.060	13.420	13.480	13.480	1,468,537

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.