Skip to main content
Venus Medtech (Hangzhou) Inc. (HKG:2500)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.410
+0.110 (4.78%)
Mar 10, 2026, 3:59 PM HKT

Venus Medtech (Hangzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.352.352.162.302.30-3.36%2,859,500
Mar 6, 20262.432.452.352.382.38-2.06%1,630,500
Mar 5, 20262.332.432.332.432.433.40%815,500
Mar 4, 20262.402.422.332.352.35-2.49%1,349,500
Mar 3, 20262.592.592.392.412.41-6.95%2,160,000
Mar 2, 20262.682.722.542.592.59-6.16%1,289,500
Feb 27, 20262.732.792.702.762.762.22%478,500
Feb 26, 20262.732.802.682.702.70-0.74%1,260,000
Feb 25, 20262.842.862.712.722.72-4.23%711,500
Feb 24, 20262.902.902.752.842.84-2.74%1,937,500
Feb 23, 20262.952.952.822.922.920.69%1,061,000
Feb 20, 20262.802.922.802.902.903.94%903,500
Feb 16, 20262.832.912.752.792.79-1.06%774,500
Feb 13, 20262.892.892.782.822.82-2.08%1,134,500
Feb 12, 20262.882.932.872.882.88-396,500
Feb 11, 20262.962.972.872.882.88-2.37%1,475,500
Feb 10, 20262.993.042.952.952.95-719,000
Feb 9, 20263.013.032.942.952.95-1.34%545,000
Feb 6, 20262.863.062.862.992.99-0.99%764,500
Feb 5, 20262.843.082.783.023.026.34%1,463,500
Feb 4, 20262.852.882.762.842.84-0.35%485,500
Feb 3, 20262.792.872.692.852.853.64%1,192,500
Feb 2, 20262.822.822.672.752.75-3.51%1,581,500
Jan 30, 20263.033.032.822.852.85-5.94%1,195,500
Jan 29, 20263.023.092.953.033.030.33%1,019,500
Jan 28, 20263.053.102.953.023.02-0.98%762,000
Jan 27, 20262.993.052.873.053.052.35%1,987,000
Jan 26, 20263.153.162.932.982.98-3.87%1,370,500
Jan 23, 20263.123.203.043.103.104.03%1,882,000
Jan 22, 20263.003.182.962.982.98-1.00%3,124,100
Jan 21, 20263.303.402.953.013.01-10.95%7,371,000
Jan 20, 20263.573.583.303.383.38-5.32%2,999,224
Jan 19, 20263.523.863.503.573.575.62%7,355,500
Jan 16, 20263.083.402.963.383.3810.46%4,400,900
Jan 15, 20263.093.152.963.063.06-2.55%3,675,500
Jan 14, 20262.923.332.913.143.147.17%8,233,300
Jan 13, 20262.783.002.732.932.935.02%4,644,500
Jan 12, 20262.542.802.462.792.7910.28%2,342,000
Jan 9, 20262.522.612.502.532.530.40%740,812
Jan 8, 20262.592.592.512.522.52-2.70%569,000
Jan 7, 20262.532.682.532.592.590.39%1,142,500
Jan 6, 20262.562.582.502.582.58-2.64%1,649,000
Jan 5, 20262.552.692.472.652.657.72%1,803,500
Jan 2, 20262.492.552.412.462.463.36%531,000
Dec 31, 20252.432.502.382.382.38-2.06%863,000
Dec 30, 20252.682.692.412.432.43-5.81%2,172,500
Dec 29, 20252.462.652.462.582.584.45%2,345,000
Dec 24, 20252.402.602.392.472.474.22%1,370,000
Dec 23, 20252.432.452.372.372.37-1.66%516,500
Dec 22, 20252.472.472.342.412.41-2.43%1,440,500
Dec 19, 20252.442.502.422.472.471.65%412,955
Dec 18, 20252.352.532.352.432.434.74%2,625,500
Dec 17, 20252.292.372.282.322.321.31%434,000
Dec 16, 20252.332.362.282.292.29-2.55%961,000
Dec 15, 20252.342.392.342.352.35-1.26%487,500
Dec 12, 20252.312.382.262.382.383.48%382,500
Dec 11, 20252.402.402.272.302.30-4.17%1,382,500
Dec 10, 20252.342.432.322.402.401.69%1,145,000
Dec 9, 20252.352.442.342.362.362.16%1,135,000
Dec 8, 20252.352.372.312.312.31-2.53%937,500
Dec 5, 20252.342.392.312.372.371.28%505,500
Dec 4, 20252.362.432.332.342.34-0.43%734,500
Dec 3, 20252.442.442.352.352.35-2.89%1,313,500
Dec 2, 20252.502.562.382.422.42-1.22%2,127,500
Dec 1, 20252.442.462.332.452.450.82%1,831,000
Nov 28, 20252.412.482.402.432.431.25%1,025,500
Nov 27, 20252.282.472.252.402.405.26%2,315,000
Nov 26, 20252.292.402.252.282.28-2.15%1,757,500
Nov 25, 20252.382.402.272.332.330.43%968,500
Nov 24, 20252.292.382.292.322.322.20%1,261,500
Nov 21, 20252.402.402.262.272.27-7.35%3,281,500
Nov 20, 20252.412.472.372.452.452.08%1,492,000
Nov 19, 20252.302.462.282.402.405.26%3,537,500
Nov 18, 20252.332.392.262.282.28-2.15%2,018,500
Nov 17, 20252.442.442.302.332.33-4.90%1,394,500
Nov 14, 20252.422.522.422.452.45-1.61%1,028,000
Nov 13, 20252.502.552.462.492.49-1.19%1,503,500
Nov 12, 20252.502.692.502.522.522.44%2,504,000
Nov 11, 20252.522.562.412.462.462.07%843,500
Nov 10, 20252.382.482.322.412.412.99%1,389,000
Nov 7, 20252.512.512.342.342.34-6.77%1,666,000
Nov 6, 20252.462.522.452.512.512.03%582,500
Nov 5, 20252.552.552.432.462.46-4.28%1,913,000
Nov 4, 20252.752.752.562.572.57-6.55%2,272,500
Nov 3, 20252.742.842.682.752.750.36%1,265,500
Oct 31, 20252.702.802.672.742.740.74%1,509,000
Oct 30, 20252.762.802.642.722.72-2.16%2,014,000
Oct 28, 20252.902.962.752.782.78-4.14%2,572,500
Oct 27, 20252.652.992.602.902.9012.84%8,245,000
Oct 24, 20252.762.762.502.572.57-3,877,000
Oct 23, 20252.702.702.502.572.57-3.02%1,509,000
Oct 22, 20252.732.732.602.652.65-2.93%1,205,500
Oct 21, 20252.752.802.712.732.730.74%813,000
Oct 20, 20252.702.802.692.712.711.12%1,427,500
Oct 17, 20252.812.872.652.682.68-4.96%1,796,000
Oct 16, 20252.872.962.762.822.82-1.74%2,204,500
Oct 15, 20252.922.952.822.872.87-1.71%2,726,500
Oct 14, 20253.103.122.882.922.92-3.31%2,246,000
Oct 13, 20253.093.102.903.023.02-3.51%3,105,500
Oct 10, 20253.273.273.103.133.13-2.80%1,647,000