Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	12.720	12.720	11.540	11.700	11.700	1,687,738
2022-11-21	12.700	12.940	11.860	12.780	12.780	2,579,171
2022-11-18	13.740	13.740	12.640	12.700	12.700	1,534,375
2022-11-17	13.240	13.780	12.920	13.400	13.400	2,144,460
2022-11-16	13.020	14.140	13.000	13.500	13.500	3,939,500
2022-11-15	13.000	13.100	12.520	13.000	13.000	1,708,500
2022-11-14	11.480	12.940	11.480	12.800	12.800	2,383,000
2022-11-11	11.600	11.940	11.360	11.680	11.680	1,576,000
2022-11-10	11.580	11.580	10.860	10.920	10.920	584,333
2022-11-09	11.660	11.660	11.200	11.380	11.380	1,107,326
2022-11-08	11.900	12.040	11.400	11.720	11.720	1,124,526
2022-11-07	11.600	12.120	11.280	11.940	11.940	2,295,684
2022-11-04	11.480	11.760	11.160	11.400	11.400	1,905,500
2022-11-03	11.080	11.440	10.660	11.260	11.260	1,498,500
2022-11-02	10.500	11.260	10.500	11.100	11.100	748,000
2022-11-01	9.890	10.480	9.760	10.440	10.440	1,696,548
2022-10-31	10.360	10.720	9.640	9.650	9.650	1,815,000
2022-10-28	10.840	11.120	10.120	10.640	10.640	1,230,647
2022-10-27	10.500	11.280	10.300	10.940	10.940	1,963,156
2022-10-26	9.300	10.380	9.300	10.280	10.280	2,166,996
2022-10-25	9.080	9.600	8.900	9.210	9.210	1,177,974
2022-10-24	9.960	10.520	9.230	9.360	9.360	1,329,230
2022-10-21	10.080	10.320	9.400	10.200	10.200	1,690,000
2022-10-20	10.500	10.500	9.610	9.740	9.740	1,363,500
2022-10-19	10.480	11.260	10.120	10.140	10.140	2,375,460
2022-10-18	9.880	10.740	9.300	10.600	10.600	3,364,500
2022-10-17	8.970	9.970	8.970	9.730	9.730	2,478,000
2022-10-14	8.500	9.500	8.180	9.370	9.370	3,708,330
2022-10-13	8.630	9.060	8.260	8.380	8.380	2,072,779
2022-10-12	8.600	8.930	8.210	8.650	8.650	2,884,000
2022-10-11	8.740	8.900	8.580	8.800	8.800	688,000
2022-10-10	9.140	9.320	8.580	8.610	8.610	1,397,830
2022-10-07	9.210	9.210	8.880	9.140	9.140	342,329
2022-10-06	9.910	9.910	9.190	9.330	9.330	410,000
2022-10-05	9.430	10.000	9.360	9.890	9.890	598,000
2022-10-03	9.320	9.600	9.060	9.240	9.240	475,500
2022-09-30	9.380	9.500	8.890	9.180	9.180	681,716
2022-09-29	10.080	10.420	9.260	9.400	9.400	499,642
2022-09-28	10.160	10.360	9.620	10.060	10.060	2,071,500
2022-09-27	9.900	10.540	9.760	10.400	10.400	4,929,000
2022-09-26	9.890	10.400	9.660	10.160	10.160	698,000
2022-09-23	10.280	10.280	9.860	9.950	9.950	1,427,000
2022-09-22	10.500	10.720	10.100	10.300	10.300	1,740,500
2022-09-21	11.200	11.200	10.520	10.660	10.660	1,264,423
2022-09-20	11.440	11.440	11.020	11.060	11.060	578,000
2022-09-19	11.760	11.760	11.080	11.220	11.220	1,167,000
2022-09-16	11.640	11.900	11.560	11.760	11.760	877,000
2022-09-15	11.820	12.120	11.580	11.800	11.800	691,279
2022-09-14	11.960	12.440	11.600	11.820	11.820	2,690,521
2022-09-13	12.480	12.700	12.020	12.040	12.040	800,306
2022-09-09	11.880	12.760	11.880	12.560	12.560	1,161,000
2022-09-08	12.080	12.100	11.800	11.880	11.880	431,500
2022-09-07	11.660	12.120	11.300	12.040	12.040	1,995,184
2022-09-06	12.000	12.380	11.360	12.100	12.100	2,403,137
2022-09-05	13.520	13.920	11.760	11.760	11.760	4,261,862
2022-09-02	14.080	14.140	12.920	12.940	12.940	1,578,245
2022-09-01	13.320	14.200	13.320	14.020	14.020	2,025,500
2022-08-31	13.540	13.800	12.900	13.720	13.720	1,987,090
2022-08-30	14.260	14.260	13.580	13.840	13.840	634,900
2022-08-29	13.960	14.180	13.780	14.060	14.060	875,000

← NewerPage 17 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.