Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	13.520	14.120	13.420	14.040	14.040	1,373,500
2022-08-25	12.600	13.140	12.600	13.140	13.140	533,480
2022-08-24	13.440	13.440	12.500	12.540	12.540	1,252,000
2022-08-23	13.500	13.580	13.140	13.280	13.280	629,500
2022-08-22	13.480	13.560	13.040	13.480	13.480	952,803
2022-08-19	13.760	13.880	13.420	13.460	13.460	636,000
2022-08-18	13.720	13.760	13.440	13.760	13.760	791,000
2022-08-17	14.220	14.400	13.720	13.780	13.780	986,000
2022-08-16	14.880	14.940	14.140	14.400	14.400	1,241,000
2022-08-15	15.200	15.440	14.920	14.980	14.980	341,000
2022-08-12	14.860	15.080	14.700	15.040	15.040	718,419
2022-08-11	14.600	15.080	14.600	14.800	14.800	565,500
2022-08-10	14.780	14.780	14.120	14.460	14.460	595,953
2022-08-09	14.480	15.000	14.280	14.780	14.780	1,203,500
2022-08-08	15.140	15.240	14.480	14.480	14.480	944,500
2022-08-05	14.600	15.500	14.600	15.060	15.060	1,395,000
2022-08-04	13.980	14.460	13.680	14.460	14.460	1,517,000
2022-08-03	13.720	14.380	13.500	13.500	13.500	797,500
2022-08-02	13.740	13.960	13.040	13.720	13.720	1,780,552
2022-08-01	13.980	14.000	13.200	13.620	13.620	2,055,521
2022-07-29	14.780	15.100	14.020	14.100	14.100	1,710,500
2022-07-28	14.900	15.180	14.700	14.780	14.780	1,203,597
2022-07-27	14.980	15.300	14.640	14.860	14.860	1,883,717
2022-07-26	15.580	15.580	15.000	15.220	15.220	454,500
2022-07-25	15.560	15.780	14.800	15.440	15.440	1,597,000
2022-07-22	16.340	16.480	15.580	15.800	15.800	859,000
2022-07-21	15.900	16.420	15.520	16.020	16.020	1,920,500
2022-07-20	15.720	16.180	15.440	15.480	15.480	1,017,000
2022-07-19	15.520	15.820	15.220	15.420	15.420	1,092,000
2022-07-18	15.500	15.740	14.720	15.700	15.700	1,382,000
2022-07-15	15.780	15.780	15.000	15.320	15.320	1,311,500
2022-07-14	15.040	15.900	14.940	15.780	15.780	2,578,500
2022-07-13	15.200	15.760	14.800	14.840	14.840	2,345,000
2022-07-12	15.820	15.820	14.600	15.020	15.020	2,748,952
2022-07-11	16.340	16.340	15.300	15.720	15.720	3,089,984
2022-07-08	17.000	17.300	16.160	16.280	16.280	1,681,000
2022-07-07	17.460	17.460	16.080	16.600	16.600	2,810,628
2022-07-06	18.060	18.960	16.760	17.460	17.460	4,201,294
2022-07-05	17.780	18.160	17.240	17.720	17.720	3,570,000
2022-07-04	17.680	18.080	17.000	17.440	17.440	2,931,700
2022-06-30	16.600	17.600	16.420	17.500	17.500	4,504,100
2022-06-29	17.700	17.760	16.300	16.400	16.400	5,152,167
2022-06-28	18.180	18.220	17.320	17.520	17.520	4,397,046
2022-06-27	17.760	18.560	17.400	18.200	18.200	7,524,013
2022-06-24	15.680	17.520	15.600	17.380	17.380	8,521,500
2022-06-23	14.860	15.620	14.580	15.500	15.500	3,235,918
2022-06-22	15.360	15.580	14.540	14.820	14.820	3,005,136
2022-06-21	14.760	15.880	14.380	15.320	15.320	4,070,178
2022-06-20	14.080	14.700	13.980	14.360	14.360	1,130,400
2022-06-17	13.220	14.280	12.860	13.980	13.980	3,647,000
2022-06-16	13.620	13.800	13.060	13.160	13.160	1,235,643
2022-06-15	13.260	13.860	12.820	13.600	13.600	2,038,687
2022-06-14	13.240	13.380	12.620	13.160	13.160	1,911,465
2022-06-13	14.360	14.360	13.420	13.420	13.420	2,309,275
2022-06-10	14.380	14.700	14.020	14.500	14.500	1,104,292
2022-06-09	14.780	15.060	14.240	14.500	14.500	3,501,486
2022-06-08	14.360	14.900	14.100	14.760	14.760	5,321,500
2022-06-07	13.780	14.760	13.740	14.000	14.000	5,938,787
2022-06-06	13.740	14.080	13.040	13.780	13.780	4,235,265
2022-06-02	13.440	13.680	13.060	13.520	13.520	1,341,500

← NewerPage 18 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.