Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 9.57
+0.81 (9.25%)
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 | 8.80 | 9.77 | 8.77 | 9.57 | 9.57 | 9.25% | 6,099,760 |
| Jul 31, 2025 | 8.98 | 9.02 | 8.59 | 8.76 | 8.76 | -2.56% | 1,883,495 |
| Jul 30, 2025 | 8.94 | 9.08 | 8.86 | 8.99 | 8.99 | -0.99% | 1,118,000 |
| Jul 29, 2025 | 9.16 | 9.16 | 8.90 | 9.08 | 9.08 | -0.87% | 1,301,525 |
| Jul 28, 2025 | 9.23 | 9.48 | 9.13 | 9.16 | 9.16 | -0.65% | 960,596 |
| Jul 25, 2025 | 9.23 | 9.35 | 9.07 | 9.22 | 9.22 | -0.11% | 828,500 |
| Jul 24, 2025 | 9.17 | 9.26 | 9.10 | 9.23 | 9.23 | 0.65% | 883,000 |
| Jul 23, 2025 | 9.12 | 9.36 | 9.12 | 9.17 | 9.17 | 0.55% | 560,291 |
| Jul 22, 2025 | 9.20 | 9.28 | 9.06 | 9.12 | 9.12 | -1.72% | 870,921 |
| Jul 21, 2025 | 9.40 | 9.45 | 9.22 | 9.28 | 9.28 | -1.28% | 937,000 |
| Jul 18, 2025 | 9.14 | 9.47 | 9.11 | 9.40 | 9.40 | 2.84% | 1,513,095 |
| Jul 17, 2025 | 9.07 | 9.20 | 8.98 | 9.14 | 9.14 | 0.66% | 747,500 |
| Jul 16, 2025 | 9.12 | 9.26 | 9.05 | 9.08 | 9.08 | -0.44% | 769,000 |
| Jul 15, 2025 | 9.13 | 9.17 | 8.95 | 9.12 | 9.12 | 0.77% | 987,615 |
| Jul 14, 2025 | 9.20 | 9.26 | 9.05 | 9.05 | 9.05 | -1.63% | 910,276 |
| Jul 11, 2025 | 9.00 | 9.44 | 8.97 | 9.20 | 9.20 | 2.22% | 2,170,610 |
| Jul 10, 2025 | 9.05 | 9.17 | 8.92 | 9.00 | 9.00 | -0.11% | 1,151,500 |
| Jul 9, 2025 | 9.20 | 9.28 | 8.96 | 9.01 | 9.01 | -0.66% | 1,018,500 |
| Jul 8, 2025 | 8.98 | 9.17 | 8.89 | 9.07 | 9.07 | 2.37% | 1,835,500 |
| Jul 7, 2025 | 8.99 | 8.99 | 8.70 | 8.86 | 8.86 | -1.77% | 1,219,000 |
| Jul 4, 2025 | 9.10 | 9.13 | 8.92 | 9.02 | 9.02 | 0.45% | 1,036,000 |
| Jul 3, 2025 | 9.10 | 9.13 | 8.90 | 8.98 | 8.98 | -1.10% | 1,804,000 |
| Jul 2, 2025 | 9.35 | 9.56 | 8.96 | 9.08 | 9.08 | -2.89% | 1,126,500 |
| Jun 30, 2025 | 9.05 | 9.40 | 8.98 | 9.35 | 9.35 | 1.08% | 1,716,000 |
| Jun 27, 2025 | 9.03 | 9.47 | 9.03 | 9.25 | 9.25 | 2.55% | 2,784,500 |
| Jun 26, 2025 | 9.23 | 9.31 | 8.82 | 9.02 | 9.02 | -1.74% | 2,764,955 |
| Jun 25, 2025 | 8.70 | 9.32 | 8.68 | 9.18 | 9.18 | 5.76% | 7,237,900 |
| Jun 24, 2025 | 8.24 | 8.85 | 8.24 | 8.68 | 8.68 | 6.11% | 2,176,000 |
| Jun 23, 2025 | 8.20 | 8.20 | 8.00 | 8.18 | 8.18 | -0.24% | 1,104,520 |
| Jun 20, 2025 | 8.24 | 8.28 | 8.08 | 8.20 | 8.20 | 0.74% | 4,168,000 |
| Jun 19, 2025 | 8.57 | 8.57 | 8.13 | 8.14 | 8.14 | -4.01% | 954,500 |
| Jun 18, 2025 | 8.70 | 8.78 | 8.46 | 8.48 | 8.48 | -2.97% | 1,130,729 |
| Jun 17, 2025 | 8.73 | 9.03 | 8.65 | 8.74 | 8.74 | 0.23% | 2,313,500 |
| Jun 16, 2025 | 8.25 | 8.80 | 8.24 | 8.72 | 8.72 | 6.34% | 2,768,628 |
| Jun 13, 2025 | 8.60 | 8.60 | 8.09 | 8.20 | 8.20 | -5.20% | 3,138,244 |
| Jun 12, 2025 | 8.55 | 8.71 | 8.32 | 8.65 | 8.65 | 1.76% | 2,219,791 |
| Jun 11, 2025 | 8.00 | 8.52 | 8.00 | 8.50 | 8.50 | 3.79% | 1,197,000 |
| Jun 10, 2025 | 8.32 | 8.55 | 8.09 | 8.19 | 8.19 | -2.27% | 1,387,280 |
| Jun 9, 2025 | 8.12 | 8.50 | 8.12 | 8.38 | 8.38 | 2.44% | 1,086,000 |
| Jun 6, 2025 | 8.27 | 8.28 | 8.03 | 8.18 | 8.18 | -1.45% | 888,500 |
| Jun 5, 2025 | 8.16 | 8.35 | 8.14 | 8.30 | 8.30 | 2.22% | 1,033,000 |
| Jun 4, 2025 | 8.15 | 8.20 | 8.07 | 8.12 | 8.12 | 0.37% | 703,000 |
| Jun 3, 2025 | 8.17 | 8.36 | 8.07 | 8.09 | 8.09 | -1.34% | 772,000 |
| Jun 2, 2025 | 7.62 | 8.25 | 7.55 | 8.20 | 8.20 | 3.67% | 1,528,000 |
| May 30, 2025 | 7.80 | 7.91 | 7.62 | 7.91 | 7.91 | 1.41% | 6,268,750 |
| May 29, 2025 | 7.87 | 7.87 | 7.70 | 7.80 | 7.80 | -0.13% | 1,949,050 |
| May 28, 2025 | 8.10 | 8.10 | 7.70 | 7.81 | 7.81 | -1.14% | 906,197 |
| May 27, 2025 | 7.99 | 8.27 | 7.84 | 7.90 | 7.90 | 0.38% | 905,997 |
| May 26, 2025 | 8.00 | 8.05 | 7.77 | 7.87 | 7.87 | -2.24% | 1,208,500 |
| May 23, 2025 | 8.31 | 8.31 | 7.96 | 8.05 | 8.05 | -2.42% | 1,646,326 |