Venus Medtech Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.000 | 1.030 | 0.965 | 1.030 | 1.030 | 457,500 |
| 2026-10-22 | 1.020 | 1.030 | 0.980 | 1.010 | 1.010 | 437,000 |
| 2026-10-21 | 1.080 | 1.100 | 1.020 | 1.070 | 1.070 | 179,000 |
| 2026-10-20 | 1.080 | 1.085 | 1.020 | 1.080 | 1.080 | 569,500 |
| 2026-10-16 | 1.085 | 1.110 | 1.050 | 1.080 | 1.080 | 850,000 |
| 2026-10-15 | 1.025 | 1.085 | 0.990 | 1.085 | 1.085 | 667,950 |
| 2026-10-14 | 1.050 | 1.060 | 1.000 | 1.055 | 1.055 | 516,500 |
| 2026-10-13 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 520,000 |
| 2026-10-12 | 1.095 | 1.110 | 1.090 | 1.090 | 1.090 | 87,000 |
| 2026-10-09 | 1.140 | 1.140 | 1.095 | 1.095 | 1.095 | 499,000 |
| 2026-10-08 | 1.115 | 1.180 | 1.110 | 1.140 | 1.140 | 350,500 |
| 2026-10-07 | 1.175 | 1.175 | 1.140 | 1.145 | 1.145 | 89,500 |
| 2026-10-06 | 1.195 | 1.195 | 1.175 | 1.175 | 1.175 | 72,000 |
| 2026-10-05 | 1.195 | 1.200 | 1.145 | 1.195 | 1.195 | 245,000 |
| 2026-10-02 | 1.235 | 1.235 | 1.175 | 1.195 | 1.195 | 252,500 |
| 2026-09-30 | 1.180 | 1.275 | 1.170 | 1.225 | 1.225 | 429,000 |
| 2026-09-29 | 1.210 | 1.225 | 1.170 | 1.175 | 1.175 | 300,000 |
| 2026-09-28 | 1.190 | 1.215 | 1.165 | 1.210 | 1.210 | 225,000 |
| 2026-09-25 | 1.170 | 1.215 | 1.170 | 1.190 | 1.190 | 113,000 |
| 2026-09-24 | 1.140 | 1.250 | 1.130 | 1.170 | 1.170 | 667,000 |
| 2026-09-23 | 1.250 | 1.315 | 1.140 | 1.140 | 1.140 | 885,000 |
| 2026-09-22 | 1.205 | 1.260 | 1.125 | 1.180 | 1.180 | 854,000 |
| 2026-09-21 | 1.070 | 1.265 | 1.070 | 1.225 | 1.225 | 1,019,500 |
| 2026-09-18 | 1.110 | 1.180 | 1.070 | 1.070 | 1.070 | 814,500 |
| 2026-09-17 | 1.140 | 1.145 | 1.110 | 1.110 | 1.110 | 114,300 |
| 2026-09-16 | 1.100 | 1.170 | 1.080 | 1.140 | 1.140 | 224,500 |
| 2026-09-15 | 1.150 | 1.155 | 1.100 | 1.100 | 1.100 | 815,500 |
| 2026-09-14 | 1.220 | 1.220 | 1.145 | 1.150 | 1.150 | 504,000 |
| 2026-09-11 | 1.170 | 1.350 | 1.170 | 1.225 | 1.225 | 1,815,000 |
| 2026-09-10 | 1.180 | 1.250 | 1.150 | 1.170 | 1.170 | 509,000 |
| 2026-09-09 | 1.240 | 1.275 | 1.200 | 1.210 | 1.210 | 206,500 |
| 2026-09-08 | 1.325 | 1.325 | 1.235 | 1.240 | 1.240 | 722,500 |
| 2026-09-07 | 1.200 | 1.395 | 1.160 | 1.305 | 1.305 | 2,930,500 |
| 2026-09-04 | 1.175 | 1.230 | 1.155 | 1.220 | 1.220 | 1,458,500 |
| 2026-09-03 | 1.175 | 1.230 | 1.090 | 1.175 | 1.175 | 2,686,320 |
| 2026-09-02 | 1.110 | 1.185 | 0.990 | 1.125 | 1.125 | 4,535,000 |
| 2026-09-01 | 1.140 | 1.140 | 1.000 | 1.020 | 1.020 | 1,116,000 |
| 2026-08-31 | 1.000 | 1.035 | 0.985 | 1.005 | 1.005 | 379,000 |
| 2026-08-28 | 1.000 | 1.025 | 0.995 | 1.000 | 1.000 | 439,000 |
| 2026-08-27 | 0.990 | 1.005 | 0.985 | 1.000 | 1.000 | 351,000 |
| 2026-08-26 | 1.000 | 1.045 | 0.960 | 1.000 | 1.000 | 125,500 |
| 2026-08-25 | 1.000 | 1.035 | 0.990 | 1.000 | 1.000 | 273,500 |
| 2026-08-24 | 1.020 | 1.020 | 0.960 | 0.985 | 0.985 | 50,500 |
| 2026-08-21 | 1.040 | 1.040 | 1.005 | 1.020 | 1.020 | 480,000 |
| 2026-08-20 | 0.990 | 1.065 | 0.970 | 1.040 | 1.040 | 525,000 |
| 2026-08-19 | 1.020 | 1.050 | 0.940 | 0.965 | 0.965 | 1,700,000 |
| 2026-08-18 | 1.080 | 1.080 | 1.055 | 1.055 | 1.055 | 140,500 |
| 2026-08-17 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 133,000 |
| 2026-08-14 | 1.075 | 1.075 | 1.020 | 1.040 | 1.040 | 838,500 |
| 2026-08-13 | 1.080 | 1.095 | 1.070 | 1.075 | 1.075 | 206,500 |
| 2026-08-12 | 1.100 | 1.125 | 1.070 | 1.080 | 1.080 | 283,500 |
| 2026-08-11 | 1.080 | 1.145 | 1.080 | 1.105 | 1.105 | 412,000 |
| 2026-08-10 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 321,500 |
| 2026-08-07 | 1.070 | 1.105 | 1.060 | 1.060 | 1.060 | 206,500 |
| 2026-08-06 | 1.055 | 1.100 | 1.030 | 1.070 | 1.070 | 432,000 |
| 2026-08-05 | 1.010 | 1.120 | 1.010 | 1.085 | 1.085 | 518,000 |
| 2026-08-04 | 1.100 | 1.100 | 1.050 | 1.065 | 1.065 | 332,000 |
| 2026-08-03 | 1.030 | 1.105 | 1.030 | 1.100 | 1.100 | 447,500 |
| 2026-07-31 | 1.020 | 1.140 | 1.020 | 1.130 | 1.130 | 371,500 |
| 2026-07-30 | 1.190 | 1.190 | 1.010 | 1.090 | 1.090 | 1,794,000 |
Page 1 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.