Venus Medtech (Hangzhou) Inc. (HKG:2500)
Hong Kong · Delayed Price · Currency is HKD 2.350
-0.060 (-2.49%)
At close: Mar 4, 2026
Venus Medtech (Hangzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2.78 | 3.00 | 2.73 | 2.93 | 2.93 | 5.02% | 4,644,500 |
| Jan 12, 2026 | 2.54 | 2.80 | 2.46 | 2.79 | 2.79 | 10.28% | 2,342,000 |
| Jan 9, 2026 | 2.52 | 2.61 | 2.50 | 2.53 | 2.53 | 0.40% | 740,812 |
| Jan 8, 2026 | 2.59 | 2.59 | 2.51 | 2.52 | 2.52 | -2.70% | 569,000 |
| Jan 7, 2026 | 2.53 | 2.68 | 2.53 | 2.59 | 2.59 | 0.39% | 1,142,500 |
| Jan 6, 2026 | 2.56 | 2.58 | 2.50 | 2.58 | 2.58 | -2.64% | 1,649,000 |
| Jan 5, 2026 | 2.55 | 2.69 | 2.47 | 2.65 | 2.65 | 7.72% | 1,803,500 |
| Jan 2, 2026 | 2.49 | 2.55 | 2.41 | 2.46 | 2.46 | 3.36% | 531,000 |
| Dec 31, 2025 | 2.43 | 2.50 | 2.38 | 2.38 | 2.38 | -2.06% | 863,000 |
| Dec 30, 2025 | 2.68 | 2.69 | 2.41 | 2.43 | 2.43 | -5.81% | 2,172,500 |
| Dec 29, 2025 | 2.46 | 2.65 | 2.46 | 2.58 | 2.58 | 4.45% | 2,345,000 |
| Dec 24, 2025 | 2.40 | 2.60 | 2.39 | 2.47 | 2.47 | 4.22% | 1,370,000 |
| Dec 23, 2025 | 2.43 | 2.45 | 2.37 | 2.37 | 2.37 | -1.66% | 516,500 |
| Dec 22, 2025 | 2.47 | 2.47 | 2.34 | 2.41 | 2.41 | -2.43% | 1,440,500 |
| Dec 19, 2025 | 2.44 | 2.50 | 2.42 | 2.47 | 2.47 | 1.65% | 412,955 |
| Dec 18, 2025 | 2.35 | 2.53 | 2.35 | 2.43 | 2.43 | 4.74% | 2,625,500 |
| Dec 17, 2025 | 2.29 | 2.37 | 2.28 | 2.32 | 2.32 | 1.31% | 434,000 |
| Dec 16, 2025 | 2.33 | 2.36 | 2.28 | 2.29 | 2.29 | -2.55% | 961,000 |