Skip to main content
Venus Medtech (Hangzhou) Inc. (HKG:2500)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.860
+0.010 (0.54%)
Apr 29, 2026, 4:08 PM HKT

Venus Medtech (Hangzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.861.891.841.861.860.54%629,500
Apr 28, 20261.901.901.831.851.85-2.63%946,000
Apr 27, 20261.981.981.881.901.90-641,000
Apr 24, 20261.941.981.851.901.90-1.55%1,030,000
Apr 23, 20262.062.071.851.931.93-7.21%1,546,500
Apr 22, 20262.122.192.072.082.08-1.42%611,000
Apr 21, 20262.122.152.072.112.110.48%369,500
Apr 20, 20262.122.142.052.102.10-0.47%828,000
Apr 17, 20262.232.232.112.112.11-5.38%780,000
Apr 16, 20262.222.292.212.232.230.45%905,500
Apr 15, 20262.132.252.082.222.225.21%1,238,500
Apr 14, 20262.122.212.092.112.11-585,000
Apr 13, 20262.172.172.062.112.11-2.76%454,500
Apr 10, 20262.062.202.052.172.175.34%526,500
Apr 9, 20262.192.192.062.062.06-5.50%645,500
Apr 8, 20262.252.272.142.182.18-0.46%1,377,000
Apr 2, 20262.182.362.152.192.190.46%2,069,000
Apr 1, 20261.852.351.852.182.1817.84%5,150,000
Mar 31, 20261.931.951.851.851.850.54%564,000
Mar 30, 20261.901.941.841.841.84-4.17%974,500
Mar 27, 20261.862.001.841.921.923.23%557,000
Mar 26, 20261.922.001.861.861.86-3.63%1,187,000
Mar 25, 20261.841.961.841.931.932.12%897,500
Mar 24, 20261.801.891.771.891.895.59%674,555
Mar 23, 20261.851.861.771.791.79-5.79%1,405,000
Mar 20, 20262.032.061.871.901.90-6.40%2,070,000
Mar 19, 20262.162.162.012.032.03-7.73%1,605,500
Mar 18, 20262.092.202.092.202.205.26%650,500
Mar 17, 20262.272.362.092.092.09-7.52%4,091,000
Mar 16, 20262.312.322.222.262.26-2.16%679,000
Mar 13, 20262.362.362.272.312.31-0.86%482,500
Mar 12, 20262.362.402.292.332.33-2.92%662,000
Mar 11, 20262.352.462.352.402.40-0.41%559,500
Mar 10, 20262.352.442.282.412.414.78%1,758,500
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