Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	13.560	14.020	13.280	13.640	13.640	2,325,000
2023-02-21	14.700	14.740	13.580	13.860	13.860	2,498,500
2023-02-20	14.700	14.940	14.380	14.640	14.640	2,136,400
2023-02-17	14.360	15.100	14.360	14.800	14.800	787,475
2023-02-16	14.520	15.580	14.400	14.500	14.500	1,887,000
2023-02-15	15.200	15.300	14.600	14.620	14.620	1,624,500
2023-02-14	15.020	15.260	14.580	15.220	15.220	1,251,614
2023-02-13	14.700	15.040	14.420	14.960	14.960	1,200,500
2023-02-10	15.400	15.400	14.560	14.680	14.680	1,914,000
2023-02-09	14.980	15.480	14.800	15.320	15.320	1,046,759
2023-02-08	15.300	15.680	15.000	15.100	15.100	1,389,000
2023-02-07	15.660	15.960	15.040	15.360	15.360	1,407,150
2023-02-06	16.400	16.400	15.160	15.500	15.500	2,739,000
2023-02-03	17.100	17.400	16.580	16.700	16.700	1,464,427
2023-02-02	16.020	17.640	16.020	16.920	16.920	4,880,000
2023-02-01	15.200	15.960	15.000	15.960	15.960	3,565,000
2023-01-31	15.400	15.400	14.460	15.280	15.280	4,274,453
2023-01-30	15.400	15.840	15.020	15.100	15.100	4,460,000
2023-01-27	15.400	15.520	14.760	15.160	15.160	1,487,294
2023-01-26	15.880	15.960	15.020	15.360	15.360	1,280,617
2023-01-20	15.800	15.800	15.100	15.600	15.600	1,137,759
2023-01-19	16.080	16.180	15.160	15.540	15.540	799,000
2023-01-18	17.500	17.500	15.400	16.260	16.260	4,941,425
2023-01-17	17.620	18.020	16.760	17.240	17.240	4,956,000
2023-01-16	17.280	18.860	16.900	18.100	18.100	6,462,408
2023-01-13	15.380	17.220	15.380	17.180	17.180	5,218,791
2023-01-12	16.180	16.600	15.260	15.500	15.500	7,072,825
2023-01-11	14.500	16.500	14.400	16.140	16.140	12,556,217
2023-01-10	14.620	14.940	14.260	14.500	14.500	1,395,500
2023-01-09	14.680	15.160	14.500	14.800	14.800	1,691,915
2023-01-06	15.060	15.160	14.140	14.420	14.420	955,906
2023-01-05	14.880	15.500	14.480	14.800	14.800	1,425,673
2023-01-04	14.360	15.480	14.300	14.980	14.980	2,432,756
2023-01-03	14.260	14.640	13.680	14.360	14.360	1,367,243
2022-12-30	14.280	14.560	14.120	14.260	14.260	1,585,369
2022-12-29	13.720	14.180	13.520	13.980	13.980	898,423
2022-12-28	13.100	14.060	13.000	13.820	13.820	1,078,308
2022-12-23	12.380	13.160	12.380	12.900	12.900	299,000
2022-12-22	12.560	13.200	12.560	13.040	13.040	457,274
2022-12-21	12.780	12.920	12.500	12.640	12.640	401,500
2022-12-20	12.700	12.860	12.280	12.440	12.440	916,000
2022-12-19	13.540	13.640	12.720	12.720	12.720	453,235
2022-12-16	13.780	13.960	13.280	13.300	13.300	1,042,225
2022-12-15	14.000	14.920	13.580	13.800	13.800	924,385
2022-12-14	15.380	15.380	14.260	14.360	14.360	545,000
2022-12-13	15.220	15.380	14.480	14.540	14.540	794,886
2022-12-12	14.960	15.680	14.600	15.160	15.160	2,294,500
2022-12-09	13.820	14.800	13.060	14.680	14.680	2,549,420
2022-12-08	13.040	13.560	12.840	13.420	13.420	1,618,971
2022-12-07	13.700	14.400	12.700	12.860	12.860	2,045,500
2022-12-06	14.000	14.320	13.240	13.680	13.680	1,533,000
2022-12-05	13.780	14.840	13.760	14.000	14.000	3,481,214
2022-12-02	13.800	14.060	13.300	13.720	13.720	1,029,452
2022-12-01	13.000	13.820	13.000	13.360	13.360	1,394,100
2022-11-30	12.480	12.780	12.180	12.780	12.780	1,333,956
2022-11-29	11.580	12.500	11.580	12.480	12.480	1,405,500
2022-11-28	11.180	11.760	11.120	11.680	11.680	1,576,065
2022-11-25	11.520	11.760	11.360	11.580	11.580	363,500
2022-11-24	11.860	12.140	11.560	11.800	11.800	248,000
2022-11-23	11.800	11.960	11.120	11.680	11.680	1,592,670

← NewerPage 16 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.