Capital Realm Financial Holdings Group Limited (HKG:2992)
Hong Kong · Delayed Price · Currency is HKD 0.7500
-0.0600 (-7.41%)
At close: Aug 1, 2025, 4:00 PM HKT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | - | -7.41% | 3,000 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.81 | 0.81 | - | -15.62% | 32,080 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | - | -2.04% | 45,000 |
| Jul 29, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | -4.85% | 68,000 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 30,000 |
| Jul 25, 2025 | 0.93 | 1.10 | 0.93 | 1.03 | - | 21.18% | 295,000 |
| Jul 24, 2025 | 0.90 | 0.95 | 0.85 | 0.85 | - | -5.56% | 260,500 |
| Jul 23, 2025 | 0.98 | 1.25 | 0.88 | 0.90 | - | -2.17% | 1,998,600 |
| Jul 22, 2025 | 0.79 | 1.10 | 0.79 | 0.92 | - | 9.52% | 3,095,000 |
| Jul 21, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 3.70% | 81,000 |
| Jul 18, 2025 | 0.87 | 0.87 | 0.76 | 0.81 | - | -5.81% | 386,000 |
| Jul 17, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | - | -3.37% | 92,000 |
| Jul 16, 2025 | 0.81 | 0.90 | 0.81 | 0.89 | - | - | 56,200 |
| Jul 15, 2025 | 0.86 | 0.93 | 0.86 | 0.89 | - | 3.49% | 267,160 |
| Jul 14, 2025 | 0.80 | 1.02 | 0.80 | 0.86 | - | 4.88% | 4,009,540 |
| Jul 11, 2025 | 0.71 | 0.82 | 0.68 | 0.82 | - | 15.49% | 859,000 |
| Jul 10, 2025 | 0.85 | 0.86 | 0.59 | 0.71 | - | -23.66% | 2,393,000 |