Venus Medtech (Hangzhou), Inc. Class H 2500
HKEX · Hong Kong SAR China · Health Technology
HKD 1.20-0.03 (-2.45%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.23 | +4.26% | HKD 1.18 | HKD 1.27 | HKD 1.17 | 429.00K |
| 2026-09-29 | HKD 1.17 | -2.89% | HKD 1.21 | HKD 1.23 | HKD 1.17 | 300.00K |
| 2026-09-28 | HKD 1.21 | +1.68% | HKD 1.19 | HKD 1.22 | HKD 1.16 | 225.00K |
| 2026-09-25 | HKD 1.19 | +1.71% | HKD 1.17 | HKD 1.22 | HKD 1.17 |
| 113.00K |
| 2026-09-24 | HKD 1.17 | +2.63% | HKD 1.14 | HKD 1.25 | HKD 1.13 | 667.00K |
| 2026-09-23 | HKD 1.14 | -3.39% | HKD 1.25 | HKD 1.32 | HKD 1.14 | 885.00K |
| 2026-09-22 | HKD 1.18 | -3.67% | HKD 1.21 | HKD 1.26 | HKD 1.13 | 854.00K |
| 2026-09-21 | HKD 1.23 | +14.49% | HKD 1.07 | HKD 1.26 | HKD 1.07 | 1.02M |
| 2026-09-18 | HKD 1.07 | -3.60% | HKD 1.11 | HKD 1.18 | HKD 1.07 | 814.50K |
| 2026-09-17 | HKD 1.11 | -2.63% | HKD 1.14 | HKD 1.14 | HKD 1.11 | 114.30K |
| 2026-09-16 | HKD 1.14 | +3.64% | HKD 1.10 | HKD 1.17 | HKD 1.08 | 224.50K |
| 2026-09-15 | HKD 1.10 | -4.35% | HKD 1.15 | HKD 1.15 | HKD 1.10 | 815.50K |
| 2026-09-14 | HKD 1.15 | -6.12% | HKD 1.22 | HKD 1.22 | HKD 1.14 | 504.00K |
| 2026-09-11 | HKD 1.23 | +4.70% | HKD 1.17 | HKD 1.35 | HKD 1.17 | 1.82M |
| 2026-09-10 | HKD 1.17 | -3.31% | HKD 1.18 | HKD 1.25 | HKD 1.15 | 509.00K |
| 2026-09-09 | HKD 1.21 | -2.42% | HKD 1.24 | HKD 1.27 | HKD 1.20 | 206.50K |
| 2026-09-08 | HKD 1.24 | -4.98% | HKD 1.33 | HKD 1.33 | HKD 1.24 | 722.50K |
| 2026-09-07 | HKD 1.30 | +6.97% | HKD 1.20 | HKD 1.39 | HKD 1.16 | 2.93M |
| 2026-09-04 | HKD 1.22 | +3.83% | HKD 1.17 | HKD 1.23 | HKD 1.15 | 1.46M |
| 2026-09-03 | HKD 1.17 | +4.44% | HKD 1.17 | HKD 1.23 | HKD 1.09 | 2.69M |
| 2026-09-02 | HKD 1.13 | +10.29% | HKD 1.11 | HKD 1.18 | HKD 0.99 | 4.54M |
| 2026-09-01 | HKD 1.02 | +1.49% | HKD 1.14 | HKD 1.14 | HKD 1.00 | 1.12M |
| 2026-08-31 | HKD 1.00 | +0.50% | HKD 1.00 | HKD 1.03 | HKD 0.99 | 379.00K |
| 2026-08-28 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.02 | HKD 1.00 | 439.00K |
| 2026-08-27 | HKD 1.00 | 0.00% | HKD 0.99 | HKD 1.00 | HKD 0.99 | 351.00K |
| 2026-08-26 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.04 | HKD 0.96 | 125.50K |
| 2026-08-25 | HKD 1.00 | +1.52% | HKD 1.00 | HKD 1.03 | HKD 0.99 | 273.50K |
| 2026-08-24 | HKD 0.99 | -3.43% | HKD 1.02 | HKD 1.02 | HKD 0.96 | 50.50K |
| 2026-08-21 | HKD 1.02 | -1.92% | HKD 1.04 | HKD 1.04 | HKD 1.00 | 480.00K |
| 2026-08-20 | HKD 1.04 | +7.77% | HKD 0.99 | HKD 1.07 | HKD 0.97 | 525.00K |
| 2026-08-19 | HKD 0.96 | -8.53% | HKD 1.02 | HKD 1.05 | HKD 0.94 | 1.70M |
| 2026-08-18 | HKD 1.05 | -2.31% | HKD 1.08 | HKD 1.08 | HKD 1.05 | 140.50K |
| 2026-08-17 | HKD 1.08 | +3.85% | HKD 1.04 | HKD 1.09 | HKD 1.04 | 133.00K |
| 2026-08-14 | HKD 1.04 | -3.26% | HKD 1.08 | HKD 1.08 | HKD 1.02 | 838.50K |
| 2026-08-13 | HKD 1.08 | -0.46% | HKD 1.08 | HKD 1.10 | HKD 1.07 | 206.50K |
| 2026-08-12 | HKD 1.08 | -2.26% | HKD 1.10 | HKD 1.13 | HKD 1.07 | 283.50K |
| 2026-08-11 | HKD 1.11 | +2.31% | HKD 1.08 | HKD 1.14 | HKD 1.08 | 412.00K |
| 2026-08-10 | HKD 1.08 | +1.89% | HKD 1.06 | HKD 1.11 | HKD 1.06 | 321.50K |
| 2026-08-07 | HKD 1.06 | -0.93% | HKD 1.07 | HKD 1.11 | HKD 1.06 | 206.50K |
| 2026-08-06 | HKD 1.07 | -1.38% | HKD 1.05 | HKD 1.10 | HKD 1.03 | 432.00K |
| 2026-08-05 | HKD 1.09 | +1.88% | HKD 1.01 | HKD 1.12 | HKD 1.01 | 518.00K |
| 2026-08-04 | HKD 1.07 | -3.18% | HKD 1.10 | HKD 1.10 | HKD 1.05 | 332.00K |
| 2026-08-03 | HKD 1.10 | -2.65% | HKD 1.03 | HKD 1.11 | HKD 1.03 | 447.50K |
| 2026-07-31 | HKD 1.13 | +3.67% | HKD 1.02 | HKD 1.14 | HKD 1.02 | 371.50K |
| 2026-07-30 | HKD 1.09 | -2.68% | HKD 1.19 | HKD 1.19 | HKD 1.01 | 1.79M |
| 2026-07-29 | HKD 1.12 | -1.75% | HKD 1.16 | HKD 1.19 | HKD 1.10 | 1.98M |
| 2026-07-28 | HKD 1.14 | -3.39% | HKD 1.18 | HKD 1.20 | HKD 1.14 | 471.50K |
| 2026-07-27 | HKD 1.18 | +5.36% | HKD 1.13 | HKD 1.20 | HKD 1.12 | 616.00K |
| 2026-07-24 | HKD 1.12 | -6.67% | HKD 1.18 | HKD 1.19 | HKD 1.12 | 827.00K |
| 2026-07-23 | HKD 1.20 | -1.64% | HKD 1.22 | HKD 1.23 | HKD 1.18 | 388.00K |
| 2026-07-22 | HKD 1.22 | +1.67% | HKD 1.21 | HKD 1.24 | HKD 1.21 | 322.00K |
| 2026-07-21 | HKD 1.20 | -3.23% | HKD 1.25 | HKD 1.26 | HKD 1.18 | 599.50K |
| 2026-07-20 | HKD 1.24 | -0.80% | HKD 1.25 | HKD 1.33 | HKD 1.20 | 1.15M |
| 2026-07-17 | HKD 1.25 | -3.10% | HKD 1.26 | HKD 1.29 | HKD 1.20 | 1.17M |
| 2026-07-16 | HKD 1.29 | -3.73% | HKD 1.34 | HKD 1.37 | HKD 1.25 | 796.00K |
| 2026-07-15 | HKD 1.34 | +4.69% | HKD 1.28 | HKD 1.49 | HKD 1.27 | 1.13M |
| 2026-07-14 | HKD 1.28 | -0.78% | HKD 1.24 | HKD 1.30 | HKD 1.24 | 284.00K |
| 2026-07-13 | HKD 1.29 | -3.73% | HKD 1.34 | HKD 1.34 | HKD 1.27 | 893.50K |
| 2026-07-10 | HKD 1.34 | -6.94% | HKD 1.40 | HKD 1.55 | HKD 1.32 | 1.67M |
| 2026-07-09 | HKD 1.44 | -10.00% | HKD 1.57 | HKD 1.61 | HKD 1.43 | 1.09M |
| 2026-07-08 | HKD 1.60 | -1.23% | HKD 1.62 | HKD 1.80 | HKD 1.60 | 1.62M |
| 2026-07-07 | HKD 1.62 | -0.61% | HKD 1.59 | HKD 1.71 | HKD 1.56 | 1.38M |
| 2026-07-06 | HKD 1.63 | -5.78% | HKD 1.75 | HKD 1.75 | HKD 1.56 | 1.79M |
| 2026-07-03 | HKD 1.73 | +28.15% | HKD 1.20 | HKD 1.83 | HKD 1.20 | 8.06M |
| 2026-07-02 | HKD 1.35 | +9.76% | HKD 1.41 | HKD 1.46 | HKD 1.26 | 2.01M |
| 2026-06-30 | HKD 1.23 | -1.60% | HKD 1.26 | HKD 1.26 | HKD 1.18 | 768.50K |
| 2026-06-29 | HKD 1.25 | -0.79% | HKD 1.26 | HKD 1.29 | HKD 1.22 | 685.00K |
| 2026-06-26 | HKD 1.26 | -6.67% | HKD 1.35 | HKD 1.36 | HKD 1.22 | 590.50K |
| 2026-06-25 | HKD 1.35 | 0.00% | HKD 1.15 | HKD 1.39 | HKD 1.15 | 1.55M |
| 2026-06-24 | HKD 1.35 | +12.50% | HKD 1.20 | HKD 1.48 | HKD 1.17 | 5.01M |
| 2026-06-23 | HKD 1.20 | -3.23% | HKD 1.18 | HKD 1.26 | HKD 1.18 | 1.18M |
| 2026-06-22 | HKD 1.24 | -6.06% | HKD 1.30 | HKD 1.30 | HKD 1.17 | 694.50K |
| 2026-06-18 | HKD 1.32 | -3.65% | HKD 1.36 | HKD 1.50 | HKD 1.30 | 3.65M |
| 2026-06-17 | HKD 1.37 | +19.13% | HKD 1.15 | HKD 1.39 | HKD 1.15 | 1.64M |
| 2026-06-16 | HKD 1.15 | -0.86% | HKD 1.15 | HKD 1.16 | HKD 1.06 | 1.97M |
| 2026-06-15 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.29 | HKD 1.15 | 1.32M |
| 2026-06-12 | HKD 1.16 | +0.87% | HKD 1.16 | HKD 1.18 | HKD 1.13 | 710.00K |
| 2026-06-11 | HKD 1.15 | +2.68% | HKD 1.12 | HKD 1.15 | HKD 1.07 | 1.16M |
| 2026-06-10 | HKD 1.12 | -3.45% | HKD 1.16 | HKD 1.16 | HKD 1.06 | 2.26M |
| 2026-06-09 | HKD 1.16 | -0.85% | HKD 1.17 | HKD 1.22 | HKD 1.13 | 2.02M |
| 2026-06-08 | HKD 1.17 | -9.30% | HKD 1.27 | HKD 1.33 | HKD 1.16 | 2.01M |
| 2026-06-05 | HKD 1.29 | -3.01% | HKD 1.35 | HKD 1.35 | HKD 1.26 | 1.30M |
| 2026-06-04 | HKD 1.33 | -0.75% | HKD 1.34 | HKD 1.37 | HKD 1.31 | 479.00K |
| 2026-06-03 | HKD 1.34 | +3.08% | HKD 1.30 | HKD 1.38 | HKD 1.30 | 602.00K |
| 2026-06-02 | HKD 1.30 | -1.52% | HKD 1.28 | HKD 1.36 | HKD 1.28 | 326.00K |
| 2026-06-01 | HKD 1.32 | +9.09% | HKD 1.27 | HKD 1.35 | HKD 1.27 | 667.00K |
| 2026-05-29 | HKD 1.21 | -1.63% | HKD 1.23 | HKD 1.29 | HKD 1.21 | 872.00K |
| 2026-05-28 | HKD 1.23 | -4.65% | HKD 1.26 | HKD 1.26 | HKD 1.16 | 1.31M |
| 2026-05-27 | HKD 1.29 | -4.44% | HKD 1.35 | HKD 1.35 | HKD 1.26 | 606.00K |
| 2026-05-26 | HKD 1.35 | 0.00% | HKD 1.30 | HKD 1.35 | HKD 1.23 | 1.33M |