Venus Medtech (Hangzhou) Inc. (HKG:2500)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.060 (3.23%)
At close: Mar 27, 2026
Venus Medtech (Hangzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.86 | 2.00 | 1.84 | 1.92 | 1.92 | 3.23% | 557,000 |
| Mar 26, 2026 | 1.92 | 2.00 | 1.86 | 1.86 | 1.86 | -3.63% | 1,187,000 |
| Mar 25, 2026 | 1.84 | 1.96 | 1.84 | 1.93 | 1.93 | 2.12% | 897,500 |
| Mar 24, 2026 | 1.80 | 1.89 | 1.77 | 1.89 | 1.89 | 5.59% | 674,555 |
| Mar 23, 2026 | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -5.79% | 1,405,000 |
| Mar 20, 2026 | 2.03 | 2.06 | 1.87 | 1.90 | 1.90 | -6.40% | 2,070,000 |
| Mar 19, 2026 | 2.16 | 2.16 | 2.01 | 2.03 | 2.03 | -7.73% | 1,605,500 |
| Mar 18, 2026 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 5.26% | 650,500 |
| Mar 17, 2026 | 2.27 | 2.36 | 2.09 | 2.09 | 2.09 | -7.52% | 4,091,000 |
| Mar 16, 2026 | 2.31 | 2.32 | 2.22 | 2.26 | 2.26 | -2.16% | 679,000 |
| Mar 13, 2026 | 2.36 | 2.36 | 2.27 | 2.31 | 2.31 | -0.86% | 482,500 |
| Mar 12, 2026 | 2.36 | 2.40 | 2.29 | 2.33 | 2.33 | -2.92% | 662,000 |
| Mar 11, 2026 | 2.35 | 2.46 | 2.35 | 2.40 | 2.40 | -0.41% | 559,500 |
| Mar 10, 2026 | 2.35 | 2.44 | 2.28 | 2.41 | 2.41 | 4.78% | 1,758,500 |
| Mar 9, 2026 | 2.35 | 2.35 | 2.16 | 2.30 | 2.30 | -3.36% | 2,859,500 |
| Mar 6, 2026 | 2.43 | 2.45 | 2.35 | 2.38 | 2.38 | -2.06% | 1,630,500 |
| Mar 5, 2026 | 2.33 | 2.43 | 2.33 | 2.43 | 2.43 | 3.40% | 815,500 |
| Mar 4, 2026 | 2.40 | 2.42 | 2.33 | 2.35 | 2.35 | -2.49% | 1,349,500 |
| Mar 3, 2026 | 2.59 | 2.59 | 2.39 | 2.41 | 2.41 | -6.95% | 2,160,000 |
| Mar 2, 2026 | 2.68 | 2.72 | 2.54 | 2.59 | 2.59 | -6.16% | 1,289,500 |
| Feb 27, 2026 | 2.73 | 2.79 | 2.70 | 2.76 | 2.76 | 2.22% | 478,500 |
| Feb 26, 2026 | 2.73 | 2.80 | 2.68 | 2.70 | 2.70 | -0.74% | 1,260,000 |
| Feb 25, 2026 | 2.84 | 2.86 | 2.71 | 2.72 | 2.72 | -4.23% | 711,500 |
| Feb 24, 2026 | 2.90 | 2.90 | 2.75 | 2.84 | 2.84 | -2.74% | 1,937,500 |
| Feb 23, 2026 | 2.95 | 2.95 | 2.82 | 2.92 | 2.92 | 0.69% | 1,061,000 |
| Feb 20, 2026 | 2.80 | 2.92 | 2.80 | 2.90 | 2.90 | 3.94% | 903,500 |
| Feb 16, 2026 | 2.83 | 2.91 | 2.75 | 2.79 | 2.79 | -1.06% | 774,500 |
| Feb 13, 2026 | 2.89 | 2.89 | 2.78 | 2.82 | 2.82 | -2.08% | 1,134,500 |
| Feb 12, 2026 | 2.88 | 2.93 | 2.87 | 2.88 | 2.88 | - | 396,500 |
| Feb 11, 2026 | 2.96 | 2.97 | 2.87 | 2.88 | 2.88 | -2.37% | 1,475,500 |
| Feb 10, 2026 | 2.99 | 3.04 | 2.95 | 2.95 | 2.95 | - | 719,000 |
| Feb 9, 2026 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -1.34% | 545,000 |
| Feb 6, 2026 | 2.86 | 3.06 | 2.86 | 2.99 | 2.99 | -0.99% | 764,500 |
| Feb 5, 2026 | 2.84 | 3.08 | 2.78 | 3.02 | 3.02 | 6.34% | 1,463,500 |
| Feb 4, 2026 | 2.85 | 2.88 | 2.76 | 2.84 | 2.84 | -0.35% | 485,500 |
| Feb 3, 2026 | 2.79 | 2.87 | 2.69 | 2.85 | 2.85 | 3.64% | 1,192,500 |
| Feb 2, 2026 | 2.82 | 2.82 | 2.67 | 2.75 | 2.75 | -3.51% | 1,581,500 |
| Jan 30, 2026 | 3.03 | 3.03 | 2.82 | 2.85 | 2.85 | -5.94% | 1,195,500 |
| Jan 29, 2026 | 3.02 | 3.09 | 2.95 | 3.03 | 3.03 | 0.33% | 1,019,500 |
| Jan 28, 2026 | 3.05 | 3.10 | 2.95 | 3.02 | 3.02 | -0.98% | 762,000 |
| Jan 27, 2026 | 2.99 | 3.05 | 2.87 | 3.05 | 3.05 | 2.35% | 1,987,000 |
| Jan 26, 2026 | 3.15 | 3.16 | 2.93 | 2.98 | 2.98 | -3.87% | 1,370,500 |
| Jan 23, 2026 | 3.12 | 3.20 | 3.04 | 3.10 | 3.10 | 4.03% | 1,882,000 |
| Jan 22, 2026 | 3.00 | 3.18 | 2.96 | 2.98 | 2.98 | -1.00% | 3,124,100 |
| Jan 21, 2026 | 3.30 | 3.40 | 2.95 | 3.01 | 3.01 | -10.95% | 7,371,000 |
| Jan 20, 2026 | 3.57 | 3.58 | 3.30 | 3.38 | 3.38 | -5.32% | 2,999,224 |
| Jan 19, 2026 | 3.52 | 3.86 | 3.50 | 3.57 | 3.57 | 5.62% | 7,355,500 |
| Jan 16, 2026 | 3.08 | 3.40 | 2.96 | 3.38 | 3.38 | 10.46% | 4,400,900 |
| Jan 15, 2026 | 3.09 | 3.15 | 2.96 | 3.06 | 3.06 | -2.55% | 3,675,500 |
| Jan 14, 2026 | 2.92 | 3.33 | 2.91 | 3.14 | 3.14 | 7.17% | 8,233,300 |