Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.160	1.190	1.100	1.120	1.120	1,983,500
2026-07-28	1.180	1.200	1.140	1.140	1.140	471,500
2026-07-27	1.130	1.200	1.120	1.180	1.180	616,000
2026-07-24	1.180	1.190	1.120	1.120	1.120	827,000
2026-07-23	1.220	1.230	1.180	1.200	1.200	388,000
2026-07-22	1.210	1.240	1.210	1.220	1.220	322,000
2026-07-21	1.250	1.260	1.180	1.200	1.200	599,500
2026-07-20	1.250	1.330	1.200	1.240	1.240	1,151,000
2026-07-17	1.260	1.290	1.200	1.250	1.250	1,167,000
2026-07-16	1.340	1.370	1.250	1.290	1.290	796,000
2026-07-15	1.280	1.490	1.270	1.340	1.340	1,126,000
2026-07-14	1.240	1.300	1.240	1.280	1.280	284,000
2026-07-13	1.340	1.340	1.270	1.290	1.290	893,500
2026-07-10	1.400	1.550	1.320	1.340	1.340	1,671,000
2026-07-09	1.570	1.610	1.430	1.440	1.440	1,093,500
2026-07-08	1.620	1.800	1.600	1.600	1.600	1,620,500
2026-07-07	1.590	1.710	1.560	1.620	1.620	1,377,500
2026-07-06	1.750	1.750	1.560	1.630	1.630	1,789,500
2026-07-03	1.200	1.830	1.200	1.730	1.730	8,064,000
2026-07-02	1.410	1.460	1.260	1.350	1.350	2,006,500
2026-06-30	1.260	1.260	1.180	1.230	1.230	768,500
2026-06-29	1.260	1.290	1.220	1.250	1.250	685,000
2026-06-26	1.350	1.360	1.220	1.260	1.260	590,500
2026-06-25	1.150	1.390	1.150	1.350	1.350	1,545,500
2026-06-24	1.200	1.480	1.170	1.350	1.350	5,014,500
2026-06-23	1.180	1.260	1.180	1.200	1.200	1,176,000
2026-06-22	1.300	1.300	1.170	1.240	1.240	694,500
2026-06-18	1.360	1.500	1.300	1.320	1.320	3,648,500
2026-06-17	1.150	1.390	1.150	1.370	1.370	1,643,500
2026-06-16	1.150	1.160	1.060	1.150	1.150	1,967,010
2026-06-15	1.160	1.290	1.150	1.160	1.160	1,319,500
2026-06-12	1.160	1.180	1.130	1.160	1.160	710,000
2026-06-11	1.120	1.150	1.070	1.150	1.150	1,164,000
2026-06-10	1.160	1.160	1.060	1.120	1.120	2,256,000
2026-06-09	1.170	1.220	1.130	1.160	1.160	2,015,500
2026-06-08	1.270	1.330	1.160	1.170	1.170	2,013,000
2026-06-05	1.350	1.350	1.260	1.290	1.290	1,298,000
2026-06-04	1.340	1.370	1.310	1.330	1.330	479,000
2026-06-03	1.300	1.380	1.300	1.340	1.340	602,000
2026-06-02	1.280	1.360	1.280	1.300	1.300	326,000
2026-06-01	1.270	1.350	1.270	1.320	1.320	667,000
2026-05-29	1.230	1.290	1.210	1.210	1.210	872,000
2026-05-28	1.260	1.260	1.160	1.230	1.230	1,312,000
2026-05-27	1.350	1.350	1.260	1.290	1.290	606,000
2026-05-26	1.300	1.350	1.230	1.350	1.350	1,326,500
2026-05-22	1.400	1.400	1.350	1.350	1.350	640,000
2026-05-21	1.340	1.490	1.320	1.400	1.400	1,709,500
2026-05-20	1.500	1.500	1.310	1.320	1.320	1,751,000
2026-05-19	1.480	1.520	1.470	1.470	1.470	282,500
2026-05-18	1.550	1.550	1.450	1.470	1.470	853,000
2026-05-15	1.590	1.590	1.500	1.520	1.520	901,000
2026-05-14	1.600	1.620	1.530	1.590	1.590	1,109,500
2026-05-13	1.680	1.720	1.600	1.610	1.610	1,455,000
2026-05-12	1.690	1.700	1.620	1.620	1.620	934,500
2026-05-11	1.760	1.770	1.690	1.690	1.690	1,155,500
2026-05-08	1.810	1.810	1.720	1.750	1.750	1,376,500
2026-05-07	1.840	1.900	1.790	1.830	1.830	883,000
2026-05-06	1.860	1.920	1.790	1.840	1.840	987,000
2026-05-05	1.790	1.830	1.680	1.820	1.820	1,368,500
2026-05-04	1.860	1.860	1.740	1.800	1.800	843,500

← NewerPage 2 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.