Venus Medtech (Hangzhou) Inc. (HKG:2500)
Hong Kong · Delayed Price · Currency is HKD 1.210
-0.020 (-1.63%)
May 29, 2026, 4:08 PM HKT
Venus Medtech (Hangzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.23 | 1.29 | 1.21 | 1.21 | 1.21 | -1.63% | 872,000 |
| May 28, 2026 | 1.26 | 1.26 | 1.16 | 1.23 | 1.23 | -4.65% | 1,312,000 |
| May 27, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -4.44% | 606,000 |
| May 26, 2026 | 1.30 | 1.35 | 1.23 | 1.35 | 1.35 | - | 1,326,500 |
| May 22, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 640,000 |
| May 21, 2026 | 1.34 | 1.49 | 1.32 | 1.40 | 1.40 | 6.06% | 1,709,500 |
| May 20, 2026 | 1.50 | 1.50 | 1.31 | 1.32 | 1.32 | -10.20% | 1,751,000 |
| May 19, 2026 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | - | 282,500 |
| May 18, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -3.29% | 853,000 |
| May 15, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -4.40% | 901,000 |
| May 14, 2026 | 1.60 | 1.62 | 1.53 | 1.59 | 1.59 | -1.24% | 1,109,500 |
| May 13, 2026 | 1.68 | 1.72 | 1.60 | 1.61 | 1.61 | -0.62% | 1,455,000 |
| May 12, 2026 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -4.14% | 934,500 |
| May 11, 2026 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -3.43% | 1,155,500 |
| May 8, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -4.37% | 1,376,500 |
| May 7, 2026 | 1.84 | 1.90 | 1.79 | 1.83 | 1.83 | -0.54% | 883,000 |
| May 6, 2026 | 1.86 | 1.92 | 1.79 | 1.84 | 1.84 | 1.10% | 987,000 |
| May 5, 2026 | 1.79 | 1.83 | 1.68 | 1.82 | 1.82 | 1.11% | 1,368,500 |
| May 4, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -1.64% | 843,500 |
| Apr 30, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -1.61% | 397,500 |
| Apr 29, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 629,500 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 946,000 |
| Apr 27, 2026 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | - | 641,000 |
| Apr 24, 2026 | 1.94 | 1.98 | 1.85 | 1.90 | 1.90 | -1.55% | 1,030,000 |
| Apr 23, 2026 | 2.06 | 2.07 | 1.85 | 1.93 | 1.93 | -7.21% | 1,546,500 |
| Apr 22, 2026 | 2.12 | 2.19 | 2.07 | 2.08 | 2.08 | -1.42% | 611,000 |
| Apr 21, 2026 | 2.12 | 2.15 | 2.07 | 2.11 | 2.11 | 0.48% | 369,500 |
| Apr 20, 2026 | 2.12 | 2.14 | 2.05 | 2.10 | 2.10 | -0.47% | 828,000 |
| Apr 17, 2026 | 2.23 | 2.23 | 2.11 | 2.11 | 2.11 | -5.38% | 780,000 |
| Apr 16, 2026 | 2.22 | 2.29 | 2.21 | 2.23 | 2.23 | 0.45% | 905,500 |
| Apr 15, 2026 | 2.13 | 2.25 | 2.08 | 2.22 | 2.22 | 5.21% | 1,238,500 |
| Apr 14, 2026 | 2.12 | 2.21 | 2.09 | 2.11 | 2.11 | - | 585,000 |
| Apr 13, 2026 | 2.17 | 2.17 | 2.06 | 2.11 | 2.11 | -2.76% | 454,500 |
| Apr 10, 2026 | 2.06 | 2.20 | 2.05 | 2.17 | 2.17 | 5.34% | 526,500 |
| Apr 9, 2026 | 2.19 | 2.19 | 2.06 | 2.06 | 2.06 | -5.50% | 645,500 |
| Apr 8, 2026 | 2.25 | 2.27 | 2.14 | 2.18 | 2.18 | -0.46% | 1,377,000 |
| Apr 2, 2026 | 2.18 | 2.36 | 2.15 | 2.19 | 2.19 | 0.46% | 2,069,000 |
| Apr 1, 2026 | 1.85 | 2.35 | 1.85 | 2.18 | 2.18 | 17.84% | 5,150,000 |
| Mar 31, 2026 | 1.93 | 1.95 | 1.85 | 1.85 | 1.85 | 0.54% | 564,000 |
| Mar 30, 2026 | 1.90 | 1.94 | 1.84 | 1.84 | 1.84 | -4.17% | 974,500 |
| 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 |