Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Venhub Global I (VHUB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.32 1.34 1.28 1.31 7,614
19th May 2026 (Tue) 1.20 1.27 1.17 1.25 13,354
18th May 2026 (Mon) 1.325 1.325 1.21 1.26 19,286
15th May 2026 (Fri) 1.22 1.39 1.21 1.30 71,058
14th May 2026 (Thu) 1.03 1.21 1.00 1.22 47,605
13th May 2026 (Wed) 1.03 1.06 1.02 1.03 7,849
12th May 2026 (Tue) 0.98 1.13 0.98 1.07 18,170
11th May 2026 (Mon) 1.05 1.05 0.9402 1.01 15,777
8th May 2026 (Fri) 1.03 1.23 1.03 1.06 78,636
7th May 2026 (Thu) 0.882 1.00 0.882 1.01 45,842
6th May 2026 (Wed) 0.7999 0.8673 0.7957 0.8626 26,055
5th May 2026 (Tue) 0.7853 0.822 0.7696 0.8255 12,000
4th May 2026 (Mon) 0.70 1.02 0.70 0.7418 590,157
1st May 2026 (Fri) 0.6847 0.7125 0.68 0.7051 6,874
30th Apr 2026 (Thu) 0.661 0.69 0.6322 0.6638 10,155
29th Apr 2026 (Wed) 0.6726 0.69 0.6555 0.6623 11,278
28th Apr 2026 (Tue) 0.6895 0.6899 0.663 0.6616 3,732
27th Apr 2026 (Mon) 0.6992 0.7118 0.686 0.685 5,747
24th Apr 2026 (Fri) 0.68 0.71 0.6776 0.71 8,453
23rd Apr 2026 (Thu) 0.69 0.70 0.66 0.6877 11,348
22nd Apr 2026 (Wed) 0.7173 0.73 0.6912 0.6973 7,230
21st Apr 2026 (Tue) 0.70 0.713 0.6816 0.7109 7,686
20th Apr 2026 (Mon) 0.78 0.8016 0.7188 0.718 18,671
17th Apr 2026 (Fri) 0.746 0.7929 0.7035 0.7775 15,203
16th Apr 2026 (Thu) 0.678 0.7669 0.666 0.7427 24,227
15th Apr 2026 (Wed) 0.6491 0.6588 0.64 0.642 5,693
14th Apr 2026 (Tue) 0.65 0.66 0.6259 0.6555 26,638
13th Apr 2026 (Mon) 0.593 0.673 0.593 0.6504 17,068
10th Apr 2026 (Fri) 0.5716 0.5911 0.5388 0.596 29,952
9th Apr 2026 (Thu) 0.6131 0.6131 0.59 0.5982 15,064
8th Apr 2026 (Wed) 0.6197 0.6199 0.59 0.5933 5,905
7th Apr 2026 (Tue) 0.6005 0.6005 0.5414 0.597 19,246
6th Apr 2026 (Mon) 0.6642 0.6642 0.60 0.60 23,981
3rd Apr 2026 (Fri) 0.6586 0.686 0.6511 0.6639 14,709
2nd Apr 2026 (Thu) 0.6586 0.686 0.6511 0.6639 14,709
1st Apr 2026 (Wed) 0.6201 0.6883 0.62 0.651 40,192
31st Mar 2026 (Tue) 0.602 0.62 0.5913 0.6172 5,466
30th Mar 2026 (Mon) 0.6366 0.65 0.571 0.6246 22,953
27th Mar 2026 (Fri) 0.5995 0.655 0.5669 0.63 26,591
26th Mar 2026 (Thu) 0.6841 0.7379 0.5851 0.6131 50,040
25th Mar 2026 (Wed) 0.7956 0.7956 0.6626 0.6911 64,181
24th Mar 2026 (Tue) 0.8188 0.8808 0.7806 0.8151 180,098
23rd Mar 2026 (Mon) 0.8023 0.86 0.69 0.8311 40,527
FTSE 100 Latest
Value10,443.47
Change11.13