Venus Medtech (Hangzhou) Inc. (HKG:2500)
Hong Kong · Delayed Price · Currency is HKD 1.195
-0.030 (-2.45%)
Oct 2, 2026, 3:54 PM HKT
Venus Medtech (Hangzhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.45% | 252,500 |
| Sep 30, 2026 | 1.18 | 1.28 | 1.17 | 1.23 | 1.23 | 4.26% | 429,000 |
| Sep 29, 2026 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -2.89% | 300,000 |
| Sep 28, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 225,000 |
| Sep 25, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 113,000 |
| Sep 24, 2026 | 1.14 | 1.25 | 1.13 | 1.17 | 1.17 | 2.63% | 667,000 |
| Sep 23, 2026 | 1.25 | 1.32 | 1.14 | 1.14 | 1.14 | -3.39% | 885,000 |
| Sep 22, 2026 | 1.21 | 1.26 | 1.13 | 1.18 | 1.18 | -3.67% | 854,000 |
| Sep 21, 2026 | 1.07 | 1.27 | 1.07 | 1.23 | 1.23 | 14.49% | 1,019,500 |
| Sep 18, 2026 | 1.11 | 1.18 | 1.07 | 1.07 | 1.07 | -3.60% | 814,500 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 114,300 |
| Sep 16, 2026 | 1.10 | 1.17 | 1.08 | 1.14 | 1.14 | 3.64% | 224,500 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 815,500 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -6.12% | 504,000 |
| Sep 11, 2026 | 1.17 | 1.35 | 1.17 | 1.23 | 1.23 | 4.70% | 1,815,000 |
| Sep 10, 2026 | 1.18 | 1.25 | 1.15 | 1.17 | 1.17 | -3.31% | 509,000 |
| Sep 9, 2026 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -2.42% | 206,500 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -4.98% | 722,500 |
| Sep 7, 2026 | 1.20 | 1.40 | 1.16 | 1.31 | 1.31 | 6.97% | 2,930,500 |
| Sep 4, 2026 | 1.18 | 1.23 | 1.16 | 1.22 | 1.22 | 3.83% | 1,458,500 |
| Sep 3, 2026 | 1.18 | 1.23 | 1.09 | 1.18 | 1.18 | 4.44% | 2,686,320 |
| Sep 2, 2026 | 1.11 | 1.19 | 0.99 | 1.13 | 1.13 | 10.29% | 4,535,000 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.00 | 1.02 | 1.02 | 1.49% | 1,116,000 |
| Aug 31, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 0.50% | 379,000 |
| Aug 28, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 439,000 |
| Aug 27, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 351,000 |
| Aug 26, 2026 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | - | 125,500 |
| Aug 25, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | 1.52% | 273,500 |
| Aug 24, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -3.43% | 50,500 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 480,000 |
| Aug 20, 2026 | 0.99 | 1.07 | 0.97 | 1.04 | 1.04 | 7.77% | 525,000 |
| Aug 19, 2026 | 1.02 | 1.05 | 0.94 | 0.97 | 0.97 | -8.53% | 1,700,000 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.31% | 140,500 |
| Aug 17, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 133,000 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -3.26% | 838,500 |
| Aug 13, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.46% | 206,500 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -2.26% | 283,500 |
| Aug 11, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 2.31% | 412,000 |
| Aug 10, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 321,500 |
| Aug 7, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 206,500 |
| Aug 6, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | -1.38% | 432,000 |
| Aug 5, 2026 | 1.01 | 1.12 | 1.01 | 1.09 | 1.09 | 1.88% | 518,000 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -3.18% | 332,000 |
| Aug 3, 2026 | 1.03 | 1.11 | 1.03 | 1.10 | 1.10 | -2.65% | 447,500 |
| Jul 31, 2026 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 3.67% | 371,500 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.01 | 1.09 | 1.09 | -2.68% | 1,794,000 |
| Jul 29, 2026 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -1.75% | 1,983,500 |
| Jul 28, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 471,500 |
| Jul 27, 2026 | 1.13 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 616,000 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -6.67% | 827,000 |