SEM Holdings Limited (HKG:9929)
Hong Kong · Delayed Price · Currency is HKD 0.0610
0.00 (0.00%)
Aug 1, 2025, 10:51 AM HKT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 590,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 120,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 760,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 550,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 300,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 220,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 360,000 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 30,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 2,090,000 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120,000 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 970,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 270,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 60,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 100,000 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 170,000 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 650,000 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 300,000 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 280,000 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 40,000 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 230,000 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | - |
| Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200,000 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jun 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 990,000 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Jun 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.41% | 310,000 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 40,000 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 230,000 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 120,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 40,000 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.92% | 40,000 |
| May 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 110,000 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 40,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 60,000 |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 220,000 |