China Oilfield Services Limited (HKG:2883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.97
+0.04 (0.58%)
Aug 5, 2025, 4:08 PM HKT

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20256.936.976.896.966.960.43%2,550,000
Aug 4, 20256.906.976.806.936.93-0.14%8,888,514
Aug 1, 20256.926.996.916.946.94-0.29%4,900,180
Jul 31, 20257.127.126.916.966.96-2.25%12,315,193
Jul 30, 20257.097.177.047.127.120.85%5,528,000
Jul 29, 20256.987.076.957.067.061.15%4,416,074
Jul 28, 20257.047.086.926.986.98-0.85%8,670,000
Jul 25, 20257.087.177.027.047.04-1.26%4,883,580
Jul 24, 20257.057.166.997.137.132.00%8,382,160
Jul 23, 20257.047.106.976.996.99-0.85%9,017,769
Jul 22, 20256.937.076.887.057.050.71%7,608,144
Jul 21, 20256.877.016.877.007.001.89%9,820,000
Jul 18, 20256.806.926.806.876.871.03%8,268,076
Jul 17, 20256.826.836.726.806.80-6,016,436
Jul 16, 20256.756.846.746.806.80-0.15%5,538,572
Jul 15, 20256.886.886.746.816.81-1.16%5,860,000
Jul 14, 20256.776.906.776.896.891.77%8,364,000
Jul 11, 20256.736.806.706.776.770.59%12,166,828
Jul 10, 20256.666.736.646.736.731.05%5,145,132
Jul 9, 20256.646.716.646.666.660.45%4,881,500
Jul 8, 20256.636.666.556.636.63-6,372,214
Jul 7, 20256.696.696.546.636.63-0.45%7,460,371
Jul 4, 20256.746.746.576.666.66-1.19%9,395,073
Jul 3, 20256.706.756.686.746.741.35%6,852,680
Jul 2, 20256.516.716.506.656.653.26%12,262,762
Jun 30, 20256.466.526.416.446.44-0.62%9,286,298
Jun 27, 20256.456.496.426.486.480.93%7,262,890
Jun 26, 20256.486.486.376.426.420.16%11,343,771
Jun 25, 20256.406.446.366.416.410.47%13,758,194
Jun 24, 20256.336.456.166.386.38-4.06%21,908,650
Jun 23, 20256.716.786.566.656.651.68%20,398,000
Jun 20, 20256.606.656.486.546.54-1.21%9,730,748
Jun 19, 20256.696.756.506.626.62-0.90%19,501,536
Jun 18, 20256.907.006.566.686.68-2.34%28,808,770
Jun 17, 20256.866.896.676.846.84-0.15%20,657,470
Jun 16, 20257.087.256.806.856.85-1.30%31,669,866
Jun 13, 20256.987.236.816.946.943.27%72,156,313
Jun 12, 20256.586.776.556.726.722.75%13,112,217
Jun 11, 20256.476.556.416.546.541.71%10,262,789
Jun 10, 20256.316.486.306.436.431.90%7,048,340
Jun 9, 20256.256.386.236.316.31-1.41%11,270,007
Jun 6, 20256.406.466.366.406.15-0.31%6,052,000
Jun 5, 20256.466.466.376.426.17-0.62%5,067,542
Jun 4, 20256.346.466.346.466.211.57%8,696,000
Jun 3, 20256.256.436.256.366.112.42%6,328,252
Jun 2, 20256.326.326.106.215.97-2.51%4,261,517
May 30, 20256.366.376.286.376.12-0.16%14,812,270
May 29, 20256.356.396.306.386.130.63%4,018,000
May 28, 20256.286.346.236.346.091.12%9,472,258
May 27, 20256.186.276.186.276.020.97%2,663,524