Venus Medtech Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 32.500 | 32.700 | 31.400 | 31.850 | 31.850 | 1,163,692 |
| 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 |
| 2021-10-22 | 39.750 | 41.000 | 39.000 | 39.650 | 39.650 | 2,963,940 |
| 2021-10-21 | 41.000 | 42.900 | 40.600 | 40.650 | 40.650 | 1,498,121 |
| 2021-10-20 | 41.150 | 41.750 | 40.200 | 41.350 | 41.350 | 1,932,000 |
| 2021-10-19 | 40.300 | 41.450 | 39.800 | 41.100 | 41.100 | 1,706,116 |
| 2021-10-18 | 40.400 | 41.750 | 39.850 | 40.500 | 40.500 | 1,714,086 |
← NewerPage 21 of 21 · 1,235 trading days
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.