Venus Medtech Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.700 | 2.800 | 2.670 | 2.740 | 2.740 | 1,509,000 |
| 2025-10-30 | 2.760 | 2.800 | 2.640 | 2.720 | 2.720 | 2,014,000 |
| 2025-10-28 | 2.900 | 2.960 | 2.750 | 2.780 | 2.780 | 2,572,500 |
| 2025-10-27 | 2.650 | 2.990 | 2.600 | 2.900 | 2.900 | 8,245,000 |
| 2025-10-24 | 2.760 | 2.760 | 2.500 | 2.570 | 2.570 | 3,877,000 |
| 2025-10-23 | 2.700 | 2.700 | 2.500 | 2.570 | 2.570 | 1,509,000 |
| 2025-10-22 | 2.730 | 2.730 | 2.600 | 2.650 | 2.650 | 1,205,500 |
| 2025-10-21 | 2.750 | 2.800 | 2.710 | 2.730 | 2.730 | 813,000 |
| 2025-10-20 | 2.700 | 2.800 | 2.690 | 2.710 | 2.710 | 1,427,500 |
| 2025-10-17 | 2.810 | 2.870 | 2.650 | 2.680 | 2.680 | 1,796,000 |
| 2025-10-16 | 2.870 | 2.960 | 2.760 | 2.820 | 2.820 | 2,204,500 |
| 2025-10-15 | 2.920 | 2.950 | 2.820 | 2.870 | 2.870 | 2,726,500 |
| 2025-10-14 | 3.100 | 3.120 | 2.880 | 2.920 | 2.920 | 2,246,000 |
| 2025-10-13 | 3.090 | 3.100 | 2.900 | 3.020 | 3.020 | 3,105,500 |
| 2025-10-10 | 3.270 | 3.270 | 3.100 | 3.130 | 3.130 | 1,647,000 |
| 2025-10-09 | 3.370 | 3.370 | 3.190 | 3.220 | 3.220 | 3,264,500 |
| 2025-10-08 | 3.380 | 3.490 | 3.320 | 3.370 | 3.370 | 2,885,000 |
| 2025-10-06 | 3.440 | 3.440 | 3.330 | 3.360 | 3.360 | 1,463,436 |
| 2025-10-03 | 3.400 | 3.500 | 3.260 | 3.430 | 3.430 | 2,504,000 |
| 2025-10-02 | 3.300 | 3.410 | 3.290 | 3.400 | 3.400 | 2,668,500 |
| 2025-09-30 | 3.260 | 3.390 | 3.260 | 3.330 | 3.330 | 2,973,500 |
| 2025-09-29 | 3.200 | 3.370 | 3.190 | 3.300 | 3.300 | 2,776,500 |
| 2025-09-26 | 3.340 | 3.370 | 3.210 | 3.210 | 3.210 | 3,296,000 |
| 2025-09-25 | 3.410 | 3.460 | 3.280 | 3.350 | 3.350 | 3,039,000 |
| 2025-09-24 | 3.470 | 3.500 | 3.370 | 3.410 | 3.410 | 2,571,500 |
| 2025-09-23 | 3.660 | 3.680 | 3.450 | 3.520 | 3.520 | 2,301,000 |
| 2025-09-22 | 3.700 | 3.750 | 3.550 | 3.620 | 3.620 | 1,299,500 |
| 2025-09-19 | 3.670 | 3.770 | 3.610 | 3.620 | 3.620 | 2,393,500 |
| 2025-09-18 | 3.720 | 3.890 | 3.610 | 3.670 | 3.670 | 3,740,500 |
| 2025-09-17 | 3.810 | 3.810 | 3.670 | 3.720 | 3.720 | 2,158,896 |
| 2025-09-16 | 3.830 | 3.880 | 3.760 | 3.790 | 3.790 | 2,575,500 |
| 2025-09-15 | 3.840 | 3.910 | 3.730 | 3.850 | 3.850 | 1,725,500 |
| 2025-09-12 | 4.000 | 4.030 | 3.840 | 3.840 | 3.840 | 2,908,000 |
| 2025-09-11 | 3.800 | 4.040 | 3.570 | 3.940 | 3.940 | 4,576,500 |
| 2025-09-10 | 4.000 | 4.000 | 3.770 | 3.880 | 3.880 | 3,409,500 |
| 2025-09-09 | 4.100 | 4.100 | 3.930 | 3.970 | 3.970 | 2,881,000 |
| 2025-09-08 | 4.220 | 4.220 | 3.960 | 4.100 | 4.100 | 3,354,000 |
| 2025-09-05 | 4.000 | 4.240 | 3.910 | 4.220 | 4.220 | 2,837,500 |
| 2025-09-04 | 4.380 | 4.380 | 3.900 | 3.990 | 3.990 | 5,404,650 |
| 2025-09-03 | 4.140 | 4.400 | 4.090 | 4.350 | 4.350 | 5,688,400 |
| 2025-09-02 | 4.080 | 4.140 | 3.900 | 4.100 | 4.100 | 5,621,500 |
| 2025-09-01 | 3.700 | 4.190 | 3.600 | 4.080 | 4.080 | 9,177,000 |
| 2025-08-29 | 3.800 | 4.050 | 3.680 | 3.700 | 3.700 | 8,211,000 |
| 2025-08-28 | 3.930 | 4.000 | 3.660 | 3.880 | 3.880 | 7,760,500 |
| 2025-08-27 | 4.280 | 4.340 | 3.920 | 3.930 | 3.930 | 6,048,625 |
| 2025-08-26 | 4.420 | 4.520 | 4.190 | 4.260 | 4.260 | 3,286,000 |
| 2025-08-25 | 4.800 | 4.810 | 4.280 | 4.370 | 4.370 | 8,129,400 |
| 2025-08-22 | 4.740 | 4.830 | 4.580 | 4.680 | 4.680 | 2,894,000 |
| 2025-08-21 | 4.650 | 4.800 | 4.480 | 4.610 | 4.610 | 3,617,295 |
| 2025-08-20 | 4.900 | 4.900 | 4.500 | 4.580 | 4.580 | 6,856,000 |
| 2025-08-19 | 5.000 | 5.470 | 4.860 | 4.900 | 4.900 | 12,398,900 |
| 2025-08-18 | 4.490 | 5.070 | 4.490 | 4.950 | 4.950 | 12,131,125 |
| 2025-08-15 | 4.160 | 4.530 | 4.160 | 4.490 | 4.490 | 7,356,500 |
| 2025-08-14 | 4.300 | 4.310 | 4.160 | 4.160 | 4.160 | 4,419,500 |
| 2025-08-13 | 4.400 | 4.650 | 4.200 | 4.260 | 4.260 | 6,894,500 |
| 2025-08-12 | 4.430 | 4.560 | 4.340 | 4.390 | 4.390 | 5,471,000 |
| 2025-08-11 | 4.000 | 4.450 | 3.980 | 4.430 | 4.430 | 10,578,500 |
| 2025-08-08 | 3.710 | 3.990 | 3.630 | 3.970 | 3.970 | 4,994,000 |
| 2025-08-07 | 4.100 | 4.190 | 3.700 | 3.720 | 3.720 | 8,485,000 |
| 2025-08-06 | 4.120 | 4.210 | 3.970 | 4.050 | 4.050 | 6,258,000 |
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.