Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	13.440	14.160	13.200	13.540	13.540	4,591,650
2022-05-31	12.960	13.620	12.400	13.540	13.540	23,969,810
2022-05-30	12.400	13.000	11.580	12.920	12.920	3,690,053
2022-05-27	11.480	12.800	11.480	12.400	12.400	3,750,700
2022-05-26	11.860	11.860	11.020	11.280	11.280	2,391,571
2022-05-25	11.460	11.780	11.180	11.600	11.600	2,510,264
2022-05-24	12.780	12.800	11.280	11.420	11.420	3,723,726
2022-05-23	12.200	13.040	12.200	12.780	12.780	2,703,158
2022-05-20	12.260	12.780	12.100	12.360	12.360	3,950,029
2022-05-19	12.200	12.260	11.760	11.920	11.920	2,262,380
2022-05-18	12.500	12.500	11.880	12.340	12.340	1,762,609
2022-05-17	11.940	12.300	11.760	12.220	12.220	2,399,277
2022-05-16	11.600	12.040	11.460	11.880	11.880	1,802,412
2022-05-13	11.200	11.600	11.120	11.560	11.560	2,350,800
2022-05-12	11.460	11.460	10.960	11.200	11.200	1,530,500
2022-05-11	11.200	11.960	11.040	11.460	11.460	2,256,593
2022-05-10	10.960	11.380	10.520	11.160	11.160	2,556,968
2022-05-06	11.680	11.680	10.920	11.120	11.120	2,157,135
2022-05-05	12.360	12.360	11.820	11.860	11.860	2,163,000
2022-05-04	13.200	13.580	11.580	11.800	11.800	1,683,249
2022-05-03	14.980	14.980	13.540	13.560	13.560	746,019
2022-04-29	13.360	14.620	13.080	14.620	14.620	3,196,404
2022-04-28	12.440	13.500	12.380	13.420	13.420	1,459,980
2022-04-27	12.380	12.500	11.560	12.380	12.380	4,115,450
2022-04-26	12.240	12.860	11.920	12.240	12.240	2,073,562
2022-04-25	12.920	12.920	11.880	12.240	12.240	2,734,506
2022-04-22	12.700	13.280	12.480	12.940	12.940	1,782,083
2022-04-21	13.140	13.160	12.640	12.960	12.960	2,368,000
2022-04-20	13.520	13.720	13.100	13.160	13.160	1,637,000
2022-04-19	13.820	13.820	13.120	13.260	13.260	1,843,000
2022-04-14	13.360	14.100	13.260	13.960	13.960	2,062,544
2022-04-13	13.760	13.760	13.120	13.360	13.360	1,406,800
2022-04-12	13.720	14.340	13.300	13.560	13.560	3,116,889
2022-04-11	13.860	13.860	13.200	13.420	13.420	1,836,864
2022-04-08	14.380	14.740	13.620	13.820	13.820	2,376,693
2022-04-07	15.400	16.260	14.360	14.380	14.380	2,970,819
2022-04-06	15.500	15.520	14.760	15.420	15.420	4,377,891
2022-04-04	14.940	15.620	14.640	15.120	15.120	1,641,483
2022-04-01	15.820	15.820	14.680	14.940	14.940	1,913,051
2022-03-31	16.480	16.980	15.620	16.200	16.200	3,410,743
2022-03-30	14.700	16.500	14.680	16.480	16.480	2,867,907
2022-03-29	14.580	15.060	13.700	14.520	14.520	3,613,000
2022-03-28	15.360	15.380	13.540	14.200	14.200	4,007,500
2022-03-25	16.420	17.000	15.100	15.260	15.260	2,013,476
2022-03-24	16.200	17.300	15.980	17.080	17.080	3,601,500
2022-03-23	15.720	16.800	15.580	16.140	16.140	3,556,080
2022-03-22	16.280	16.280	15.060	15.800	15.800	1,718,132
2022-03-21	16.760	16.980	15.860	16.160	16.160	1,647,840
2022-03-18	17.180	17.200	16.000	16.280	16.280	2,826,853
2022-03-17	15.000	17.600	15.000	17.180	17.180	4,091,500
2022-03-16	13.560	14.500	12.620	14.080	14.080	4,181,643
2022-03-15	14.100	15.140	12.780	12.940	12.940	5,792,579
2022-03-14	16.400	16.400	14.000	14.200	14.200	3,717,653
2022-03-11	16.680	17.140	15.260	16.800	16.800	2,700,263
2022-03-10	18.480	18.760	16.420	16.980	16.980	2,351,406
2022-03-09	17.780	18.520	16.980	17.800	17.800	1,749,320
2022-03-08	19.700	19.700	17.320	17.780	17.780	2,223,171
2022-03-07	20.550	20.550	18.800	19.340	19.340	1,422,018
2022-03-04	21.200	21.200	20.200	20.550	20.550	1,159,268
2022-03-03	21.000	22.250	20.400	20.850	20.850	1,493,303

← NewerPage 19 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.