China Conch Venture Holdings Limited (HKG:0586)
Hong Kong · Delayed Price · Currency is HKD 9.61
+0.01 (0.10%)
Aug 1, 2025, 4:08 PM HKT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.74 | 9.98 | 9.54 | 9.61 | 9.61 | 0.10% | 6,855,720 |
| Jul 31, 2025 | 10.02 | 10.02 | 9.46 | 9.60 | 9.60 | -4.38% | 20,590,350 |
| Jul 30, 2025 | 10.10 | 10.24 | 9.91 | 10.04 | 10.04 | - | 5,898,500 |
| Jul 29, 2025 | 9.98 | 10.08 | 9.74 | 10.04 | 10.04 | 1.52% | 6,754,500 |
| Jul 28, 2025 | 10.10 | 10.10 | 9.87 | 9.89 | 9.89 | -2.08% | 5,903,500 |
| Jul 25, 2025 | 10.08 | 10.30 | 9.98 | 10.10 | 10.10 | 0.20% | 5,334,490 |
| Jul 24, 2025 | 10.10 | 10.32 | 9.91 | 10.08 | 10.08 | -0.20% | 8,482,000 |
| Jul 23, 2025 | 10.56 | 10.58 | 10.02 | 10.10 | 10.10 | -3.44% | 22,971,610 |
| Jul 22, 2025 | 10.40 | 10.60 | 10.14 | 10.46 | 10.46 | 2.15% | 19,231,774 |
| Jul 21, 2025 | 9.68 | 10.48 | 9.68 | 10.24 | 10.24 | 7.45% | 20,729,137 |
| Jul 18, 2025 | 9.75 | 9.81 | 9.51 | 9.53 | 9.53 | -1.65% | 9,571,740 |
| Jul 17, 2025 | 9.54 | 9.73 | 9.53 | 9.69 | 9.69 | 1.25% | 4,933,854 |
| Jul 16, 2025 | 10.00 | 10.00 | 9.52 | 9.57 | 9.57 | -3.53% | 11,436,554 |
| Jul 15, 2025 | 10.06 | 10.22 | 9.77 | 9.92 | 9.92 | -1.39% | 6,764,820 |
| Jul 14, 2025 | 9.38 | 10.34 | 9.38 | 10.06 | 10.06 | 7.25% | 23,026,750 |
| Jul 11, 2025 | 9.57 | 9.70 | 9.29 | 9.38 | 9.38 | -2.29% | 7,555,360 |
| Jul 10, 2025 | 9.19 | 9.60 | 9.06 | 9.60 | 9.60 | 5.61% | 9,689,130 |
| Jul 9, 2025 | 8.87 | 9.19 | 8.80 | 9.09 | 9.09 | 2.02% | 9,570,500 |
| Jul 8, 2025 | 8.96 | 8.96 | 8.76 | 8.91 | 8.91 | 0.45% | 6,312,000 |
| Jul 7, 2025 | 8.87 | 8.94 | 8.72 | 8.87 | 8.87 | 0.11% | 7,139,500 |
| Jul 4, 2025 | 9.10 | 9.10 | 8.80 | 8.86 | 8.86 | -2.32% | 5,075,000 |
| Jul 3, 2025 | 9.35 | 9.35 | 8.88 | 9.07 | 9.07 | -4.02% | 10,684,000 |
| Jul 2, 2025 | 9.08 | 9.60 | 8.97 | 9.45 | 9.15 | 4.30% | 20,575,576 |
| Jun 30, 2025 | 9.25 | 9.27 | 8.94 | 9.06 | 8.77 | -2.27% | 13,080,497 |
| Jun 27, 2025 | 9.35 | 9.36 | 9.13 | 9.27 | 8.98 | -0.54% | 6,873,000 |
| Jun 26, 2025 | 9.65 | 9.65 | 9.28 | 9.32 | 9.02 | -3.42% | 6,812,460 |
| Jun 25, 2025 | 9.44 | 9.70 | 9.43 | 9.65 | 9.34 | 2.44% | 6,740,230 |
| Jun 24, 2025 | 9.26 | 9.47 | 9.26 | 9.42 | 9.12 | 0.21% | 3,101,744 |
| Jun 23, 2025 | 9.13 | 9.41 | 9.05 | 9.40 | 9.10 | 2.84% | 6,168,060 |
| Jun 20, 2025 | 9.05 | 9.35 | 9.00 | 9.14 | 8.85 | 0.99% | 7,602,995 |
| Jun 19, 2025 | 9.11 | 9.23 | 8.88 | 9.05 | 8.76 | -1.09% | 7,975,620 |
| Jun 18, 2025 | 9.40 | 9.40 | 9.09 | 9.15 | 8.86 | -2.66% | 5,836,446 |
| Jun 17, 2025 | 9.42 | 9.49 | 9.28 | 9.40 | 9.10 | -0.42% | 5,696,000 |
| Jun 16, 2025 | 9.62 | 9.66 | 9.35 | 9.44 | 9.14 | -1.77% | 8,906,000 |
| Jun 13, 2025 | 9.58 | 9.66 | 9.40 | 9.61 | 9.30 | 0.31% | 5,585,828 |
| Jun 12, 2025 | 9.69 | 9.69 | 9.51 | 9.58 | 9.28 | -0.21% | 7,852,364 |
| Jun 11, 2025 | 9.45 | 9.63 | 9.37 | 9.60 | 9.30 | 2.24% | 8,286,255 |
| Jun 10, 2025 | 9.25 | 9.72 | 9.25 | 9.39 | 9.09 | 1.51% | 13,369,506 |
| Jun 9, 2025 | 9.29 | 9.29 | 9.03 | 9.25 | 8.96 | 0.33% | 10,260,662 |
| Jun 6, 2025 | 8.90 | 9.37 | 8.90 | 9.22 | 8.93 | 3.71% | 13,809,641 |
| Jun 5, 2025 | 8.80 | 8.91 | 8.80 | 8.89 | 8.61 | 1.25% | 8,773,626 |
| Jun 4, 2025 | 8.64 | 8.84 | 8.57 | 8.78 | 8.50 | 2.69% | 6,210,610 |
| Jun 3, 2025 | 8.45 | 8.76 | 8.45 | 8.55 | 8.28 | 1.79% | 9,398,495 |
| Jun 2, 2025 | 8.76 | 8.76 | 8.16 | 8.40 | 8.13 | -4.00% | 4,118,463 |
| May 30, 2025 | 8.38 | 8.80 | 8.34 | 8.75 | 8.47 | 4.42% | 17,234,661 |
| May 29, 2025 | 8.39 | 8.50 | 8.36 | 8.38 | 8.11 | - | 3,675,500 |
| May 28, 2025 | 8.40 | 8.43 | 8.29 | 8.38 | 8.11 | 0.48% | 4,797,809 |
| May 27, 2025 | 8.53 | 8.57 | 8.27 | 8.34 | 8.08 | -1.88% | 6,344,500 |
| May 26, 2025 | 8.18 | 8.56 | 8.05 | 8.50 | 8.23 | 6.12% | 25,477,897 |
| May 23, 2025 | 8.17 | 8.19 | 7.98 | 8.01 | 7.76 | -1.23% | 6,213,321 |