Venus Medtech Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.750	4.310	3.610	4.120	4.120	17,717,500
2025-08-04	3.400	3.800	3.400	3.720	3.720	8,360,500
2025-08-01	3.400	3.790	3.340	3.430	3.430	13,363,500
2025-07-31	3.540	3.570	3.310	3.410	3.410	9,847,500
2025-07-30	2.990	3.800	2.900	3.540	3.540	38,121,000
2025-07-29	2.740	3.050	2.710	2.990	2.990	12,267,500
2025-07-28	2.890	2.890	2.670	2.770	2.770	4,213,500
2025-07-25	2.870	2.930	2.780	2.820	2.820	5,187,000
2025-07-24	2.700	2.940	2.660	2.880	2.880	7,133,000
2025-07-23	2.610	2.750	2.600	2.700	2.700	5,026,500
2025-07-22	2.650	2.740	2.580	2.600	2.600	3,951,500
2025-07-21	2.640	2.680	2.540	2.630	2.630	4,146,500
2025-07-18	2.670	2.680	2.590	2.660	2.660	2,566,000
2025-07-17	2.500	2.750	2.500	2.670	2.670	6,801,364
2025-07-16	2.510	2.560	2.440	2.500	2.500	2,398,500
2025-07-15	2.520	2.520	2.430	2.470	2.470	1,433,500
2025-07-14	2.510	2.510	2.420	2.470	2.470	1,332,000
2025-07-11	2.420	2.480	2.410	2.440	2.440	2,255,000
2025-07-10	2.500	2.510	2.400	2.410	2.410	3,327,500
2025-07-09	2.520	2.570	2.460	2.480	2.480	3,621,000
2025-07-08	2.520	2.660	2.520	2.570	2.570	1,366,500
2025-07-07	2.610	2.620	2.550	2.550	2.550	1,523,000
2025-07-04	2.620	2.690	2.510	2.670	2.670	2,135,500
2025-07-03	2.590	2.620	2.550	2.570	2.570	1,845,000
2025-07-02	2.590	2.710	2.570	2.600	2.600	1,662,000
2025-06-30	2.590	2.690	2.580	2.580	2.580	1,289,500
2025-06-27	2.790	2.800	2.580	2.620	2.620	3,030,000
2025-06-26	2.600	2.940	2.580	2.780	2.780	4,481,500
2025-06-25	2.610	2.710	2.580	2.620	2.620	3,166,000
2025-06-24	2.550	2.660	2.520	2.610	2.610	1,256,000
2025-06-23	2.570	2.570	2.470	2.520	2.520	1,613,000
2025-06-20	2.560	2.650	2.540	2.570	2.570	1,279,500
2025-06-19	2.740	2.850	2.530	2.550	2.550	2,870,000
2025-06-18	2.770	2.870	2.760	2.770	2.770	1,285,000
2025-06-17	3.000	3.100	2.770	2.800	2.800	3,237,500
2025-06-16	2.700	2.990	2.690	2.980	2.980	5,212,500
2025-06-13	2.900	2.900	2.710	2.710	2.710	4,321,500
2025-06-12	2.780	3.020	2.780	2.910	2.910	7,490,500
2025-06-11	2.720	2.960	2.720	2.780	2.780	5,953,100
2025-06-10	2.430	2.770	2.410	2.720	2.720	11,982,110
2025-06-09	2.310	2.450	2.270	2.430	2.430	3,012,500
2025-06-06	2.350	2.370	2.300	2.300	2.300	2,418,000
2025-06-05	2.430	2.500	2.360	2.380	2.380	1,856,000
2025-06-04	2.400	2.500	2.400	2.450	2.450	1,423,500
2025-06-03	2.400	2.490	2.400	2.410	2.410	1,980,661
2025-06-02	2.490	2.490	2.400	2.460	2.460	855,000
2025-05-30	2.470	2.550	2.460	2.490	2.490	686,000
2025-05-29	2.470	2.590	2.470	2.550	2.550	911,000
2025-05-28	2.420	2.530	2.420	2.500	2.500	786,000
2025-05-27	2.450	2.500	2.420	2.470	2.470	1,049,000
2025-05-26	2.580	2.580	2.470	2.500	2.500	946,000
2025-05-23	2.720	2.720	2.570	2.590	2.590	3,024,000
2025-05-22	2.560	2.600	2.550	2.580	2.580	715,500
2025-05-21	2.620	2.700	2.580	2.610	2.610	1,366,500
2025-05-20	2.400	2.620	2.400	2.600	2.600	3,581,500
2025-05-19	2.400	2.430	2.400	2.420	2.420	773,500
2025-05-16	2.480	2.500	2.380	2.400	2.400	2,601,500
2025-05-15	2.480	2.550	2.480	2.480	2.480	525,500
2025-05-14	2.470	2.610	2.470	2.520	2.520	1,758,500
2025-05-13	2.420	2.530	2.420	2.530	2.530	1,577,500

← NewerPage 6 of 21 · 1,229 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.