Venus Medtech Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.580 | 2.580 | 2.380 | 2.420 | 2.420 | 1,744,500 |
| 2025-05-09 | 2.490 | 2.540 | 2.370 | 2.390 | 2.390 | 1,609,500 |
| 2025-05-08 | 2.430 | 2.520 | 2.430 | 2.490 | 2.490 | 1,467,000 |
| 2025-05-07 | 2.660 | 2.690 | 2.450 | 2.460 | 2.460 | 2,899,000 |
| 2025-05-06 | 2.560 | 2.670 | 2.510 | 2.650 | 2.650 | 855,229 |
| 2025-05-02 | 2.580 | 2.620 | 2.460 | 2.590 | 2.590 | 939,500 |
| 2025-04-30 | 2.570 | 2.640 | 2.520 | 2.550 | 2.550 | 1,273,500 |
| 2025-04-29 | 2.630 | 2.730 | 2.510 | 2.570 | 2.570 | 2,261,500 |
| 2025-04-28 | 2.920 | 2.950 | 2.610 | 2.640 | 2.640 | 4,357,100 |
| 2025-04-25 | 2.510 | 3.000 | 2.510 | 2.920 | 2.920 | 8,354,500 |
| 2025-04-24 | 2.400 | 2.580 | 2.400 | 2.540 | 2.540 | 2,557,113 |
| 2025-04-23 | 2.400 | 2.530 | 2.370 | 2.500 | 2.500 | 4,018,500 |
| 2025-04-22 | 2.270 | 2.400 | 2.270 | 2.340 | 2.340 | 1,683,000 |
| 2025-04-17 | 2.280 | 2.360 | 2.250 | 2.270 | 2.270 | 937,000 |
| 2025-04-16 | 2.330 | 2.450 | 2.250 | 2.290 | 2.290 | 1,856,000 |
| 2025-04-15 | 2.500 | 2.520 | 2.340 | 2.360 | 2.360 | 3,136,000 |
| 2025-04-14 | 2.330 | 2.510 | 2.330 | 2.470 | 2.470 | 3,380,200 |
| 2025-04-11 | 2.270 | 2.370 | 2.210 | 2.330 | 2.330 | 3,234,000 |
| 2025-04-10 | 2.100 | 2.340 | 2.100 | 2.260 | 2.260 | 5,133,000 |
| 2025-04-09 | 1.940 | 2.100 | 1.810 | 2.050 | 2.050 | 4,641,500 |
| 2025-04-08 | 1.850 | 1.950 | 1.820 | 1.940 | 1.940 | 6,102,500 |
| 2025-04-07 | 1.990 | 1.990 | 1.670 | 1.810 | 1.810 | 9,768,500 |
| 2025-04-03 | 2.410 | 2.470 | 2.220 | 2.240 | 2.240 | 5,488,000 |
| 2025-04-02 | 2.290 | 2.470 | 2.290 | 2.410 | 2.410 | 4,959,000 |
| 2025-04-01 | 2.250 | 2.420 | 2.230 | 2.280 | 2.280 | 5,530,000 |
| 2025-03-31 | 2.500 | 2.510 | 2.120 | 2.210 | 2.210 | 9,223,000 |
| 2025-03-28 | 2.730 | 2.770 | 2.570 | 2.570 | 2.570 | 7,273,900 |
| 2025-03-27 | 2.590 | 2.800 | 2.450 | 2.750 | 2.750 | 10,331,000 |
| 2025-03-26 | 2.580 | 2.600 | 2.260 | 2.590 | 2.590 | 9,217,500 |
| 2025-03-25 | 2.640 | 2.800 | 2.500 | 2.530 | 2.530 | 11,039,000 |
| 2025-03-24 | 2.800 | 2.990 | 2.550 | 2.570 | 2.570 | 14,550,038 |
| 2025-03-21 | 3.230 | 3.240 | 2.680 | 2.750 | 2.750 | 37,265,000 |
| 2025-03-20 | 2.320 | 3.430 | 2.320 | 3.320 | 3.320 | 69,972,094 |
| 2025-03-19 | 1.860 | 2.380 | 1.830 | 2.240 | 2.240 | 36,811,006 |
| 2025-03-18 | 1.740 | 1.850 | 1.590 | 1.830 | 1.830 | 16,956,500 |
| 2025-03-17 | 1.760 | 1.760 | 1.660 | 1.710 | 1.710 | 11,908,187 |
| 2025-03-14 | 1.940 | 2.000 | 1.730 | 1.770 | 1.770 | 32,266,421 |
| 2025-03-13 | 1.890 | 2.590 | 1.700 | 1.920 | 1.920 | 108,100,809 |
| 2025-03-12 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-11 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-10 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-06 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-05 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-04 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-03-03 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-24 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-20 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-17 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-14 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-12 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-02-11 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
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.