Tian Lun Gas Holdings Limited (HKG:1600)
Hong Kong · Delayed Price · Currency is HKD 3.410
+0.010 (0.29%)
Aug 5, 2025, 4:08 PM HKT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.42 | 3.42 | 3.39 | 3.41 | 3.41 | 0.29% | 307,606 |
| Aug 4, 2025 | 3.40 | 3.48 | 3.34 | 3.40 | 3.40 | -0.29% | 1,353,000 |
| Aug 1, 2025 | 3.32 | 3.47 | 3.32 | 3.41 | 3.41 | 0.29% | 830,500 |
| Jul 31, 2025 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | -0.87% | 1,207,500 |
| Jul 30, 2025 | 3.43 | 3.50 | 3.42 | 3.43 | 3.43 | -1.15% | 2,332,500 |
| Jul 29, 2025 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -0.86% | 681,000 |
| Jul 28, 2025 | 3.46 | 3.51 | 3.40 | 3.50 | 3.50 | 1.16% | 947,000 |
| Jul 25, 2025 | 3.43 | 3.50 | 3.41 | 3.46 | 3.46 | 0.29% | 733,500 |
| Jul 24, 2025 | 3.44 | 3.53 | 3.44 | 3.45 | 3.45 | 0.29% | 1,040,000 |
| Jul 23, 2025 | 3.29 | 3.45 | 3.29 | 3.44 | 3.44 | 3.61% | 1,009,000 |
| Jul 22, 2025 | 3.31 | 3.34 | 3.22 | 3.32 | 3.32 | 3.43% | 1,663,000 |
| Jul 21, 2025 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 0.31% | 703,000 |
| Jul 18, 2025 | 3.22 | 3.23 | 3.19 | 3.20 | 3.20 | -1.54% | 867,000 |
| Jul 17, 2025 | 3.29 | 3.29 | 3.17 | 3.25 | 3.25 | - | 841,000 |
| Jul 16, 2025 | 3.26 | 3.29 | 3.20 | 3.25 | 3.25 | -0.91% | 775,500 |
| Jul 15, 2025 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 2.18% | 1,306,000 |
| Jul 14, 2025 | 3.10 | 3.33 | 3.10 | 3.21 | 3.21 | -4.18% | 966,500 |
| Jul 11, 2025 | 3.30 | 3.37 | 3.26 | 3.35 | 3.35 | 1.52% | 691,500 |
| Jul 10, 2025 | 3.28 | 3.36 | 3.25 | 3.30 | 3.30 | 0.61% | 678,000 |
| Jul 9, 2025 | 3.34 | 3.37 | 3.26 | 3.28 | 3.28 | -2.67% | 745,500 |
| Jul 8, 2025 | 3.36 | 3.38 | 3.27 | 3.37 | 3.37 | 2.12% | 1,151,500 |
| Jul 7, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | 0.92% | 1,071,500 |
| Jul 4, 2025 | 3.25 | 3.30 | 3.20 | 3.27 | 3.27 | 0.62% | 600,000 |
| Jul 3, 2025 | 3.22 | 3.34 | 3.22 | 3.25 | 3.25 | -1.22% | 812,000 |
| Jul 2, 2025 | 3.13 | 3.34 | 3.13 | 3.29 | 3.29 | 1.54% | 3,794,500 |
| Jun 30, 2025 | 3.15 | 3.25 | 3.13 | 3.24 | 3.24 | 2.86% | 1,391,000 |
| Jun 27, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 0.32% | 928,500 |
| Jun 26, 2025 | 3.06 | 3.19 | 3.06 | 3.14 | 3.14 | 1.62% | 709,000 |
| Jun 25, 2025 | 3.08 | 3.14 | 3.07 | 3.09 | 3.09 | - | 965,500 |
| Jun 24, 2025 | 3.02 | 3.15 | 3.00 | 3.09 | 3.09 | 2.32% | 1,105,500 |
| Jun 23, 2025 | 2.95 | 3.10 | 2.95 | 3.02 | 3.02 | - | 1,003,500 |
| Jun 20, 2025 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 4,841,500 |
| Jun 19, 2025 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | -0.33% | 642,500 |
| Jun 18, 2025 | 3.06 | 3.20 | 3.02 | 3.05 | 3.05 | -1.61% | 810,500 |
| Jun 17, 2025 | 3.00 | 3.13 | 3.00 | 3.10 | 3.10 | 3.33% | 740,500 |
| Jun 16, 2025 | 2.92 | 3.10 | 2.92 | 3.00 | 3.00 | -3.85% | 444,500 |
| Jun 13, 2025 | 3.04 | 3.17 | 2.96 | 3.12 | 3.12 | 2.63% | 1,616,000 |
| Jun 12, 2025 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 8.19% | 1,568,500 |
| Jun 11, 2025 | 2.80 | 2.89 | 2.80 | 2.81 | 2.81 | 0.36% | 301,000 |
| Jun 10, 2025 | 2.92 | 2.93 | 2.79 | 2.80 | 2.80 | -4.44% | 842,000 |
| Jun 9, 2025 | 2.92 | 2.97 | 2.92 | 2.93 | 2.93 | -0.34% | 212,500 |
| Jun 6, 2025 | 2.91 | 3.00 | 2.89 | 2.94 | 2.94 | 1.03% | 823,000 |
| Jun 5, 2025 | 2.89 | 2.94 | 2.86 | 2.91 | 2.91 | -0.34% | 602,000 |
| Jun 4, 2025 | 2.82 | 2.93 | 2.82 | 2.92 | 2.92 | 1.74% | 683,532 |
| Jun 3, 2025 | 2.76 | 2.93 | 2.76 | 2.87 | 2.87 | 2.14% | 1,280,500 |
| Jun 2, 2025 | 2.77 | 2.84 | 2.69 | 2.81 | 2.81 | -1.06% | 1,219,000 |
| May 30, 2025 | 2.73 | 2.90 | 2.73 | 2.84 | 2.73 | -0.35% | 576,500 |
| May 29, 2025 | 2.65 | 2.88 | 2.65 | 2.85 | 2.74 | 5.17% | 1,840,500 |
| May 28, 2025 | 2.70 | 2.73 | 2.67 | 2.71 | 2.61 | 1.88% | 933,500 |
| May 27, 2025 | 2.63 | 2.69 | 2.61 | 2.66 | 2.56 | 0.76% | 1,074,500 |