Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	23.750	23.750	20.950	21.200	21.200	2,178,137
2022-03-01	21.600	23.450	21.500	23.000	23.000	1,661,637
2022-02-28	21.300	22.500	20.700	21.650	21.650	2,970,275
2022-02-25	21.050	22.150	20.800	21.150	21.150	3,118,837
2022-02-24	20.450	22.400	20.450	21.250	21.250	1,498,112
2022-02-23	21.350	22.150	20.650	21.650	21.650	2,088,588
2022-02-22	22.650	23.050	19.720	20.450	20.450	4,334,500
2022-02-21	24.500	24.500	22.200	23.100	23.100	1,496,400
2022-02-18	25.050	25.150	23.800	23.950	23.950	852,400
2022-02-17	25.100	25.600	24.450	25.050	25.050	1,509,500
2022-02-16	26.000	26.200	25.100	25.100	25.100	1,129,543
2022-02-15	25.300	25.700	24.500	25.450	25.450	1,943,000
2022-02-14	24.850	25.000	24.200	24.500	24.500	1,298,876
2022-02-11	26.000	26.300	24.800	25.250	25.250	2,245,470
2022-02-10	25.950	26.650	25.900	26.650	26.650	1,482,100
2022-02-09	28.000	28.200	24.800	25.550	25.550	2,569,400
2022-02-08	27.500	27.500	25.600	27.250	27.250	1,523,856
2022-02-07	29.400	29.800	26.900	27.500	27.500	1,831,560
2022-02-04	30.400	30.900	28.650	29.500	29.500	767,941
2022-01-31	27.800	30.400	26.600	30.050	30.050	1,327,000
2022-01-28	26.450	26.750	25.500	26.600	26.600	608,500
2022-01-27	27.750	28.800	25.950	26.650	26.650	739,500
2022-01-26	28.450	29.250	27.550	27.750	27.750	854,500
2022-01-25	29.800	30.600	28.250	28.450	28.450	1,292,170
2022-01-24	29.450	30.900	29.050	30.400	30.400	1,504,259
2022-01-21	28.900	29.800	28.250	29.750	29.750	2,103,000
2022-01-20	27.450	28.050	26.650	27.850	27.850	413,105
2022-01-19	27.900	27.900	26.250	27.450	27.450	1,054,829
2022-01-18	29.500	29.650	27.300	27.950	27.950	1,161,348
2022-01-17	29.000	30.400	27.900	28.300	28.300	1,157,691
2022-01-14	28.100	30.100	27.500	29.000	29.000	1,864,500
2022-01-13	27.850	30.100	27.850	28.350	28.350	2,053,403
2022-01-12	28.500	29.750	28.500	29.500	29.500	1,523,428
2022-01-11	28.100	30.150	27.950	28.500	28.500	2,959,600
2022-01-10	25.800	29.600	25.800	28.650	28.650	1,906,233
2022-01-07	24.450	26.250	24.150	25.800	25.800	2,155,240
2022-01-06	25.500	25.900	23.800	24.600	24.600	3,869,856
2022-01-05	27.500	27.700	25.400	25.500	25.500	1,884,937
2022-01-04	29.200	29.700	26.950	27.500	27.500	2,517,805
2022-01-03	30.000	30.000	28.150	29.200	29.200	1,053,000
2021-12-31	27.000	31.400	27.000	29.600	29.600	2,267,403
2021-12-30	26.000	27.400	25.500	26.600	26.600	1,222,949
2021-12-29	27.450	27.950	25.350	25.800	25.800	432,000
2021-12-28	27.350	27.750	26.350	27.100	27.100	829,000
2021-12-24	27.950	27.950	26.600	27.350	27.350	400,520
2021-12-23	25.900	27.950	25.900	27.550	27.550	1,447,292
2021-12-22	26.400	26.400	24.900	25.900	25.900	944,351
2021-12-21	27.300	27.300	25.250	25.750	25.750	1,681,490
2021-12-20	27.600	30.100	25.500	25.750	25.750	5,006,000
2021-12-17	28.950	29.950	27.800	28.950	28.950	3,864,139
2021-12-16	26.800	30.100	26.800	29.350	29.350	4,276,240
2021-12-15	31.000	31.000	27.550	28.800	28.800	2,721,732
2021-12-14	30.300	30.900	29.900	30.000	30.000	2,056,188
2021-12-13	32.400	32.450	30.650	31.150	31.150	1,825,734
2021-12-10	31.800	32.000	30.550	32.000	32.000	1,833,500
2021-12-09	29.250	31.950	28.900	31.750	31.750	3,357,448
2021-12-08	26.600	29.600	26.600	28.450	28.450	4,576,793
2021-12-07	27.300	27.300	25.400	26.350	26.350	6,796,514
2021-12-06	31.550	31.550	24.550	25.500	25.500	7,817,362
2021-12-03	32.500	32.700	31.400	31.850	31.850	1,163,692

← NewerPage 20 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.