Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.050	3.100	2.950	3.020	3.020	762,000
2026-01-27	2.990	3.050	2.870	3.050	3.050	1,987,000
2026-01-26	3.150	3.160	2.930	2.980	2.980	1,370,500
2026-01-23	3.120	3.200	3.040	3.100	3.100	1,882,000
2026-01-22	3.000	3.180	2.960	2.980	2.980	3,124,100
2026-01-21	3.300	3.400	2.950	3.010	3.010	7,371,000
2026-01-20	3.570	3.580	3.300	3.380	3.380	2,999,224
2026-01-19	3.520	3.860	3.500	3.570	3.570	7,355,500
2026-01-16	3.080	3.400	2.960	3.380	3.380	4,400,900
2026-01-15	3.090	3.150	2.960	3.060	3.060	3,675,500
2026-01-14	2.920	3.330	2.910	3.140	3.140	8,233,300
2026-01-13	2.780	3.000	2.730	2.930	2.930	4,644,500
2026-01-12	2.540	2.800	2.460	2.790	2.790	2,342,000
2026-01-09	2.520	2.610	2.500	2.530	2.530	740,812
2026-01-08	2.590	2.590	2.510	2.520	2.520	569,000
2026-01-07	2.530	2.680	2.530	2.590	2.590	1,142,500
2026-01-06	2.560	2.580	2.500	2.580	2.580	1,649,000
2026-01-05	2.550	2.690	2.470	2.650	2.650	1,803,500
2026-01-02	2.490	2.550	2.410	2.460	2.460	531,000
2025-12-31	2.430	2.500	2.380	2.380	2.380	863,000
2025-12-30	2.680	2.690	2.410	2.430	2.430	2,172,500
2025-12-29	2.460	2.650	2.460	2.580	2.580	2,345,000
2025-12-24	2.400	2.600	2.390	2.470	2.470	1,370,000
2025-12-23	2.430	2.450	2.370	2.370	2.370	516,500
2025-12-22	2.470	2.470	2.340	2.410	2.410	1,440,500
2025-12-19	2.440	2.500	2.420	2.470	2.470	412,955
2025-12-18	2.350	2.530	2.350	2.430	2.430	2,625,500
2025-12-17	2.290	2.370	2.280	2.320	2.320	434,000
2025-12-16	2.330	2.360	2.280	2.290	2.290	961,000
2025-12-15	2.340	2.390	2.340	2.350	2.350	487,500
2025-12-12	2.310	2.380	2.260	2.380	2.380	382,500
2025-12-11	2.400	2.400	2.270	2.300	2.300	1,382,500
2025-12-10	2.340	2.430	2.320	2.400	2.400	1,145,000
2025-12-09	2.350	2.440	2.340	2.360	2.360	1,135,000
2025-12-08	2.350	2.370	2.310	2.310	2.310	937,500
2025-12-05	2.340	2.390	2.310	2.370	2.370	505,500
2025-12-04	2.360	2.430	2.330	2.340	2.340	734,500
2025-12-03	2.440	2.440	2.350	2.350	2.350	1,313,500
2025-12-02	2.500	2.560	2.380	2.420	2.420	2,127,500
2025-12-01	2.440	2.460	2.330	2.450	2.450	1,831,000
2025-11-28	2.410	2.480	2.400	2.430	2.430	1,025,500
2025-11-27	2.280	2.470	2.250	2.400	2.400	2,315,000
2025-11-26	2.290	2.400	2.250	2.280	2.280	1,757,500
2025-11-25	2.380	2.400	2.270	2.330	2.330	968,500
2025-11-24	2.290	2.380	2.290	2.320	2.320	1,261,500
2025-11-21	2.400	2.400	2.260	2.270	2.270	3,281,500
2025-11-20	2.410	2.470	2.370	2.450	2.450	1,492,000
2025-11-19	2.300	2.460	2.280	2.400	2.400	3,537,500
2025-11-18	2.330	2.390	2.260	2.280	2.280	2,018,500
2025-11-17	2.440	2.440	2.300	2.330	2.330	1,394,500
2025-11-14	2.420	2.520	2.420	2.450	2.450	1,028,000
2025-11-13	2.500	2.550	2.460	2.490	2.490	1,503,500
2025-11-12	2.500	2.690	2.500	2.520	2.520	2,504,000
2025-11-11	2.520	2.560	2.410	2.460	2.460	843,500
2025-11-10	2.380	2.480	2.320	2.410	2.410	1,389,000
2025-11-07	2.510	2.510	2.340	2.340	2.340	1,666,000
2025-11-06	2.460	2.520	2.450	2.510	2.510	582,500
2025-11-05	2.550	2.550	2.430	2.460	2.460	1,913,000
2025-11-04	2.750	2.750	2.560	2.570	2.570	2,272,500
2025-11-03	2.740	2.840	2.680	2.750	2.750	1,265,500

← NewerPage 4 of 5 · 245 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.