Venus Medtech (Hangzhou) Inc. (HKG:2500)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.040 (3.67%)
Jul 31, 2026, 4:08 PM HKT
Venus Medtech (Hangzhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 388,000 |
| Jul 22, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 322,000 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 599,500 |
| Jul 20, 2026 | 1.25 | 1.33 | 1.20 | 1.24 | 1.24 | -0.80% | 1,151,000 |
| Jul 17, 2026 | 1.26 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 1,167,000 |
| Jul 16, 2026 | 1.34 | 1.37 | 1.25 | 1.29 | 1.29 | -3.73% | 796,000 |
| Jul 15, 2026 | 1.28 | 1.49 | 1.27 | 1.34 | 1.34 | 4.69% | 1,126,000 |
| Jul 14, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 284,000 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 893,500 |
| Jul 10, 2026 | 1.40 | 1.55 | 1.32 | 1.34 | 1.34 | -6.94% | 1,671,000 |
| Jul 9, 2026 | 1.57 | 1.61 | 1.43 | 1.44 | 1.44 | -10.00% | 1,093,500 |
| Jul 8, 2026 | 1.62 | 1.80 | 1.60 | 1.60 | 1.60 | -1.23% | 1,620,500 |
| Jul 7, 2026 | 1.59 | 1.71 | 1.56 | 1.62 | 1.62 | -0.61% | 1,377,500 |
| Jul 6, 2026 | 1.75 | 1.75 | 1.56 | 1.63 | 1.63 | -5.78% | 1,789,500 |
| Jul 3, 2026 | 1.20 | 1.83 | 1.20 | 1.73 | 1.73 | 28.15% | 8,064,000 |
| Jul 2, 2026 | 1.41 | 1.46 | 1.26 | 1.35 | 1.35 | 9.76% | 2,006,500 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -1.60% | 768,500 |
| Jun 29, 2026 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 685,000 |
| Jun 26, 2026 | 1.35 | 1.36 | 1.22 | 1.26 | 1.26 | -6.67% | 590,500 |
| Jun 25, 2026 | 1.15 | 1.39 | 1.15 | 1.35 | 1.35 | - | 1,545,500 |
| Jun 24, 2026 | 1.20 | 1.48 | 1.17 | 1.35 | 1.35 | 12.50% | 5,014,500 |
| Jun 23, 2026 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 1,176,000 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -6.06% | 694,500 |
| Jun 18, 2026 | 1.36 | 1.50 | 1.30 | 1.32 | 1.32 | -3.65% | 3,648,500 |
| Jun 17, 2026 | 1.15 | 1.39 | 1.15 | 1.37 | 1.37 | 19.13% | 1,643,500 |
| Jun 16, 2026 | 1.15 | 1.16 | 1.06 | 1.15 | 1.15 | -0.86% | 1,967,010 |
| Jun 15, 2026 | 1.16 | 1.29 | 1.15 | 1.16 | 1.16 | - | 1,319,500 |
| Jun 12, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 710,000 |
| Jun 11, 2026 | 1.12 | 1.15 | 1.07 | 1.15 | 1.15 | 2.68% | 1,164,000 |
| Jun 10, 2026 | 1.16 | 1.16 | 1.06 | 1.12 | 1.12 | -3.45% | 2,256,000 |
| Jun 9, 2026 | 1.17 | 1.22 | 1.13 | 1.16 | 1.16 | -0.85% | 2,015,500 |
| Jun 8, 2026 | 1.27 | 1.33 | 1.16 | 1.17 | 1.17 | -9.30% | 2,013,000 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -3.01% | 1,298,000 |
| Jun 4, 2026 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 479,000 |
| Jun 3, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 3.08% | 602,000 |
| Jun 2, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 326,000 |
| Jun 1, 2026 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 9.09% | 667,000 |
| 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 |