Venus Medtech Hangzhou Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	33.100	34.000	31.650	31.950	31.950	2,279,744
2021-12-01	38.700	39.000	33.300	33.600	33.600	1,969,497
2021-11-30	37.800	39.850	37.700	38.700	38.700	5,707,615
2021-11-29	38.800	39.900	37.700	37.800	37.800	1,692,837
2021-11-26	39.950	41.000	38.500	38.800	38.800	1,445,500
2021-11-25	38.450	40.500	38.450	39.950	39.950	2,287,016
2021-11-24	38.450	39.800	38.050	38.450	38.450	818,578
2021-11-23	37.000	40.000	37.000	38.450	38.450	1,097,420
2021-11-22	40.750	41.850	37.800	38.000	38.000	1,927,000
2021-11-19	36.500	40.850	36.500	40.750	40.750	2,073,299
2021-11-18	39.550	39.800	39.000	39.450	39.450	893,523
2021-11-17	38.650	39.900	38.650	39.850	39.850	1,070,814
2021-11-16	39.000	39.750	38.050	39.200	39.200	1,632,764
2021-11-15	38.250	40.200	37.850	38.200	38.200	1,667,073
2021-11-12	38.200	38.700	37.100	38.200	38.200	2,368,833
2021-11-11	36.100	37.650	35.900	37.200	37.200	910,300
2021-11-10	35.450	37.000	34.950	36.550	36.550	1,057,145
2021-11-09	34.550	35.900	34.000	35.350	35.350	1,246,772
2021-11-08	36.000	36.000	34.050	34.550	34.550	2,382,230
2021-11-05	33.150	35.750	31.500	35.600	35.600	3,747,583
2021-11-04	34.900	34.900	33.050	33.150	33.150	1,063,217
2021-11-03	32.550	34.800	32.550	33.500	33.500	1,521,347
2021-11-02	33.800	33.800	32.300	32.550	32.550	1,417,429
2021-11-01	34.850	35.750	33.050	33.200	33.200	1,970,400
2021-10-29	34.450	37.550	34.450	36.050	36.050	5,967,590
2021-10-28	35.350	35.800	32.600	34.300	34.300	3,096,842
2021-10-27	35.200	37.000	34.250	34.700	34.700	1,334,500
2021-10-26	37.650	37.800	35.100	35.750	35.750	4,694,595
2021-10-25	40.000	40.000	37.350	37.800	37.800	1,369,729

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.