Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.880	1.880	1.830	1.830	1.830	397,500
2026-04-29	1.860	1.890	1.840	1.860	1.860	629,500
2026-04-28	1.900	1.900	1.830	1.850	1.850	946,000
2026-04-27	1.980	1.980	1.880	1.900	1.900	641,000
2026-04-24	1.940	1.980	1.850	1.900	1.900	1,030,000
2026-04-23	2.060	2.070	1.850	1.930	1.930	1,546,500
2026-04-22	2.120	2.190	2.070	2.080	2.080	611,000
2026-04-21	2.120	2.150	2.070	2.110	2.110	369,500
2026-04-20	2.120	2.140	2.050	2.100	2.100	828,000
2026-04-17	2.230	2.230	2.110	2.110	2.110	780,000
2026-04-16	2.220	2.290	2.210	2.230	2.230	905,500
2026-04-15	2.130	2.250	2.080	2.220	2.220	1,238,500
2026-04-14	2.120	2.210	2.090	2.110	2.110	585,000
2026-04-13	2.170	2.170	2.060	2.110	2.110	454,500
2026-04-10	2.060	2.200	2.050	2.170	2.170	526,500
2026-04-09	2.190	2.190	2.060	2.060	2.060	645,500
2026-04-08	2.250	2.270	2.140	2.180	2.180	1,377,000
2026-04-02	2.180	2.360	2.150	2.190	2.190	2,069,000
2026-04-01	1.850	2.350	1.850	2.180	2.180	5,150,000
2026-03-31	1.930	1.950	1.850	1.850	1.850	564,000
2026-03-30	1.900	1.940	1.840	1.840	1.840	974,500
2026-03-27	1.860	2.000	1.840	1.920	1.920	557,000
2026-03-26	1.920	2.000	1.860	1.860	1.860	1,187,000
2026-03-25	1.840	1.960	1.840	1.930	1.930	897,500
2026-03-24	1.800	1.890	1.770	1.890	1.890	674,555
2026-03-23	1.850	1.860	1.770	1.790	1.790	1,405,000
2026-03-20	2.030	2.060	1.870	1.900	1.900	2,070,000
2026-03-19	2.160	2.160	2.010	2.030	2.030	1,605,500
2026-03-18	2.090	2.200	2.090	2.200	2.200	650,500
2026-03-17	2.270	2.360	2.090	2.090	2.090	4,091,000
2026-03-16	2.310	2.320	2.220	2.260	2.260	679,000
2026-03-13	2.360	2.360	2.270	2.310	2.310	482,500
2026-03-12	2.360	2.400	2.290	2.330	2.330	662,000
2026-03-11	2.350	2.460	2.350	2.400	2.400	559,500
2026-03-10	2.350	2.440	2.280	2.410	2.410	1,758,500
2026-03-09	2.350	2.350	2.160	2.300	2.300	2,859,500
2026-03-06	2.430	2.450	2.350	2.380	2.380	1,630,500
2026-03-05	2.330	2.430	2.330	2.430	2.430	815,500
2026-03-04	2.400	2.420	2.330	2.350	2.350	1,349,500
2026-03-03	2.590	2.590	2.390	2.410	2.410	2,160,000
2026-03-02	2.680	2.720	2.540	2.590	2.590	1,289,500
2026-02-27	2.730	2.790	2.700	2.760	2.760	478,500
2026-02-26	2.730	2.800	2.680	2.700	2.700	1,260,000
2026-02-25	2.840	2.860	2.710	2.720	2.720	711,500
2026-02-24	2.900	2.900	2.750	2.840	2.840	1,937,500
2026-02-23	2.950	2.950	2.820	2.920	2.920	1,061,000
2026-02-20	2.800	2.920	2.800	2.900	2.900	903,500
2026-02-16	2.830	2.910	2.750	2.790	2.790	774,500
2026-02-13	2.890	2.890	2.780	2.820	2.820	1,134,500
2026-02-12	2.880	2.930	2.870	2.880	2.880	396,500
2026-02-11	2.960	2.970	2.870	2.880	2.880	1,475,500
2026-02-10	2.990	3.040	2.950	2.950	2.950	719,000
2026-02-09	3.010	3.030	2.940	2.950	2.950	545,000
2026-02-06	2.860	3.060	2.860	2.990	2.990	764,500
2026-02-05	2.840	3.080	2.780	3.020	3.020	1,463,500
2026-02-04	2.850	2.880	2.760	2.840	2.840	485,500
2026-02-03	2.790	2.870	2.690	2.850	2.850	1,192,500
2026-02-02	2.820	2.820	2.670	2.750	2.750	1,581,500
2026-01-30	3.030	3.030	2.820	2.850	2.850	1,195,500
2026-01-29	3.020	3.090	2.950	3.030	3.030	1,019,500

← NewerPage 3 of 21 · 1,234 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.