China South City Holdings Limited (HKG:1668)
Hong Kong · Delayed Price · Currency is HKD 0.1080
+0.0010 (0.93%)
Aug 7, 2025, 4:08 PM HKT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 8,054,780 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 896,000 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,782,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,142,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 22,060,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 33,054,000 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 42,016,400 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.56% | 18,372,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,524,066 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 13,322,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,398,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 8,540,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,924,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 5,424,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,304,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 856,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 5,620,000 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 3,486,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,672,000 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.63% | 10,268,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,014,000 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 3,742,000 |
| Jul 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.74% | 6,330,000 |
| Jul 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 6,530,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 4,678,000 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 6,734,000 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 630,000 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 8,115,333 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 3,452,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 11,984,000 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 1,998,000 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.75% | 39,430,000 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.03% | 19,724,316 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 918,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 2,438,000 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | 1,293,000 |
| Jun 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 3,646,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 648,333 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,320,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,752,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 6,606,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 590,000 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,180,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,156,000 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 5,088,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 1,588,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 792,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,237,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,478,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 6,580,000 |