Zai Lab Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.560	17.960	16.710	17.780	17.780	6,642,800
2026-10-22	18.890	19.080	17.830	17.840	17.840	4,445,700
2026-10-21	19.740	20.060	19.600	19.780	19.780	2,691,100
2026-10-20	18.700	19.100	18.700	18.860	18.860	2,340,500
2026-10-16	18.340	18.990	18.340	18.600	18.600	4,364,600
2026-10-15	17.480	18.230	17.350	17.950	17.950	3,484,500
2026-10-14	18.260	18.260	17.290	17.480	17.480	5,712,100
2026-10-13	19.500	19.500	18.590	18.990	18.990	3,921,528
2026-10-12	19.500	19.790	19.200	19.310	19.310	1,655,500
2026-10-09	19.300	19.350	18.930	19.250	19.250	4,911,800
2026-10-08	20.000	20.440	19.150	19.190	19.190	6,628,200
2026-10-07	20.000	20.000	19.320	19.890	19.890	2,473,840
2026-10-06	20.400	20.940	19.980	20.800	20.800	3,233,448
2026-10-05	19.490	19.490	18.910	19.070	19.070	1,334,500
2026-10-02	19.880	19.910	19.060	19.650	19.650	2,272,610
2026-09-30	20.480	21.000	20.260	20.640	20.640	5,544,000
2026-09-29	20.120	20.780	20.100	20.380	20.380	5,773,500
2026-09-28	19.890	20.340	19.570	19.920	19.920	5,094,600
2026-09-25	19.700	19.920	19.530	19.840	19.840	1,463,000
2026-09-24	20.880	20.880	19.730	19.980	19.980	4,794,778
2026-09-23	20.840	21.220	20.520	21.060	21.060	8,548,722
2026-09-22	21.000	21.160	20.600	21.160	21.160	7,554,700
2026-09-21	20.540	21.100	19.890	20.940	20.940	8,810,300
2026-09-18	19.980	20.900	19.940	20.580	20.580	14,849,300
2026-09-17	19.710	19.720	19.350	19.700	19.700	3,019,300
2026-09-16	19.360	19.660	19.200	19.370	19.370	5,081,100
2026-09-15	19.000	19.340	18.870	19.040	19.040	3,682,100
2026-09-14	19.000	19.090	18.590	18.960	18.960	4,856,200
2026-09-11	18.680	19.250	18.650	18.940	18.940	12,212,468
2026-09-10	19.990	19.990	18.630	18.770	18.770	10,011,700
2026-09-09	20.240	20.380	19.870	20.000	20.000	4,651,400
2026-09-08	20.080	20.220	19.740	20.000	20.000	2,990,900
2026-09-07	20.940	20.940	19.950	20.080	20.080	3,060,400
2026-09-04	21.000	21.400	20.600	20.760	20.760	4,331,500
2026-09-03	20.500	21.160	20.500	21.060	21.060	9,979,742
2026-09-02	19.800	20.940	19.800	20.500	20.500	10,207,929
2026-09-01	19.800	19.940	19.300	19.440	19.440	4,217,900
2026-08-31	20.500	20.500	19.730	19.800	19.800	6,730,600
2026-08-28	21.000	21.000	20.320	20.680	20.680	6,429,400
2026-08-27	20.320	21.220	20.100	21.120	21.120	9,544,212
2026-08-26	20.400	20.840	20.020	20.100	20.100	6,294,137
2026-08-25	19.820	20.400	19.820	20.400	20.400	6,755,613
2026-08-24	20.300	20.600	19.690	19.820	19.820	6,392,413
2026-08-21	20.540	20.540	19.670	20.340	20.340	8,567,200
2026-08-20	20.900	21.420	20.480	20.700	20.700	17,909,900
2026-08-19	20.060	20.620	19.820	20.320	20.320	12,386,196
2026-08-18	19.890	20.180	19.180	19.290	19.290	10,723,431
2026-08-17	20.120	20.220	19.550	19.860	19.860	9,728,600
2026-08-14	20.200	20.300	19.460	20.100	20.100	12,713,400
2026-08-13	19.680	21.060	19.670	20.600	20.600	19,463,197
2026-08-12	20.020	20.580	19.020	19.670	19.670	29,358,600
2026-08-11	18.450	18.980	18.340	18.530	18.530	19,296,100
2026-08-10	18.000	18.530	17.560	17.600	17.600	17,670,775
2026-08-07	16.020	17.390	15.900	17.200	17.200	28,680,301
2026-08-06	14.400	14.600	14.170	14.530	14.530	5,689,818
2026-08-05	14.520	14.600	14.330	14.420	14.420	4,248,856
2026-08-04	14.300	14.680	14.300	14.480	14.480	3,777,800
2026-08-03	14.370	14.490	13.880	14.320	14.320	3,831,214
2026-07-31	14.180	14.550	14.170	14.300	14.300	4,088,453
2026-07-30	14.380	14.680	14.070	14.190	14.190	3,315,700

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.