Zai Lab Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 12.820 | 12.820 | 12.320 | 12.420 | 12.420 | 3,546,062 |
| 2024-08-09 | 13.260 | 13.560 | 12.920 | 12.920 | 12.920 | 4,602,000 |
| 2024-08-08 | 13.400 | 13.940 | 13.020 | 13.160 | 13.160 | 13,755,280 |
| 2024-08-07 | 14.700 | 15.980 | 14.700 | 15.600 | 15.600 | 6,390,826 |
| 2024-08-06 | 13.980 | 14.780 | 13.920 | 14.700 | 14.700 | 4,074,190 |
| 2024-08-05 | 14.180 | 14.460 | 13.540 | 13.780 | 13.780 | 2,717,900 |
| 2024-08-02 | 14.780 | 15.060 | 14.380 | 14.480 | 14.480 | 1,432,300 |
| 2024-08-01 | 14.780 | 15.000 | 14.620 | 14.900 | 14.900 | 1,583,230 |
| 2024-07-31 | 14.420 | 15.020 | 14.220 | 14.900 | 14.900 | 2,196,900 |
| 2024-07-30 | 14.800 | 14.820 | 14.240 | 14.420 | 14.420 | 1,363,790 |
| 2024-07-29 | 14.680 | 14.900 | 14.560 | 14.820 | 14.820 | 1,038,100 |
| 2024-07-26 | 14.600 | 14.920 | 14.540 | 14.660 | 14.660 | 1,599,190 |
| 2024-07-25 | 14.980 | 14.980 | 14.360 | 14.480 | 14.480 | 1,850,544 |
| 2024-07-24 | 14.960 | 15.140 | 14.700 | 14.780 | 14.780 | 1,344,200 |
| 2024-07-23 | 15.280 | 15.380 | 14.900 | 14.960 | 14.960 | 2,318,479 |
| 2024-07-22 | 14.720 | 14.860 | 14.480 | 14.840 | 14.840 | 1,029,800 |
| 2024-07-19 | 15.000 | 15.120 | 14.580 | 14.580 | 14.580 | 4,003,050 |
| 2024-07-18 | 14.520 | 15.120 | 14.460 | 15.100 | 15.100 | 4,309,800 |
| 2024-07-17 | 14.340 | 14.400 | 14.160 | 14.280 | 14.280 | 3,107,476 |
| 2024-07-16 | 13.980 | 14.380 | 13.660 | 14.140 | 14.140 | 3,875,110 |
| 2024-07-15 | 13.800 | 13.900 | 13.640 | 13.740 | 13.740 | 1,775,211 |
| 2024-07-12 | 13.800 | 14.060 | 13.660 | 14.000 | 14.000 | 3,085,575 |
| 2024-07-11 | 13.100 | 13.520 | 13.100 | 13.400 | 13.400 | 2,315,100 |
| 2024-07-10 | 12.900 | 13.260 | 12.900 | 12.960 | 12.960 | 1,750,092 |
| 2024-07-09 | 13.300 | 13.300 | 12.680 | 12.860 | 12.860 | 3,000,000 |
| 2024-07-08 | 13.300 | 13.500 | 13.080 | 13.180 | 13.180 | 1,491,500 |
| 2024-07-05 | 13.220 | 13.700 | 13.000 | 13.480 | 13.480 | 1,036,900 |
| 2024-07-04 | 13.560 | 13.660 | 13.040 | 13.220 | 13.220 | 1,001,073 |
| 2024-07-03 | 13.600 | 13.660 | 13.220 | 13.480 | 13.480 | 1,624,809 |
| 2024-07-02 | 13.320 | 13.620 | 13.240 | 13.480 | 13.480 | 2,755,609 |
| 2024-06-28 | 13.600 | 13.780 | 13.360 | 13.400 | 13.400 | 2,854,509 |
| 2024-06-27 | 14.140 | 14.160 | 13.340 | 13.420 | 13.420 | 3,118,388 |
| 2024-06-26 | 14.460 | 14.500 | 14.180 | 14.320 | 14.320 | 3,352,900 |
| 2024-06-25 | 14.500 | 14.560 | 14.200 | 14.340 | 14.340 | 3,788,650 |
| 2024-06-24 | 14.200 | 14.300 | 13.960 | 14.120 | 14.120 | 5,828,100 |
| 2024-06-21 | 14.000 | 14.000 | 13.660 | 13.740 | 13.740 | 2,558,432 |
| 2024-06-20 | 14.240 | 14.360 | 13.800 | 13.940 | 13.940 | 3,669,750 |
| 2024-06-19 | 14.460 | 14.660 | 14.220 | 14.340 | 14.340 | 2,867,000 |
| 2024-06-18 | 14.940 | 14.940 | 14.540 | 14.580 | 14.580 | 3,114,900 |
| 2024-06-17 | 14.720 | 14.940 | 14.600 | 14.720 | 14.720 | 1,895,100 |
| 2024-06-14 | 15.600 | 15.600 | 14.760 | 14.840 | 14.840 | 3,567,900 |
| 2024-06-13 | 15.500 | 15.880 | 15.360 | 15.860 | 15.860 | 3,448,154 |
| 2024-06-12 | 15.900 | 15.900 | 15.380 | 15.480 | 15.480 | 2,672,000 |
| 2024-06-11 | 15.240 | 15.900 | 15.140 | 15.900 | 15.900 | 5,382,336 |
| 2024-06-07 | 14.980 | 15.100 | 14.860 | 15.060 | 15.060 | 2,608,600 |
| 2024-06-06 | 15.000 | 15.200 | 14.740 | 14.800 | 14.800 | 3,653,254 |
| 2024-06-05 | 15.320 | 15.400 | 14.700 | 14.780 | 14.780 | 5,073,024 |
| 2024-06-04 | 14.260 | 16.140 | 14.260 | 15.340 | 15.340 | 8,959,092 |
| 2024-06-03 | 14.260 | 14.460 | 13.820 | 14.220 | 14.220 | 29,406,004 |
| 2024-05-31 | 14.240 | 14.640 | 13.800 | 14.640 | 14.640 | 57,738,323 |
| 2024-05-30 | 13.980 | 14.120 | 13.560 | 13.800 | 13.800 | 5,374,175 |
| 2024-05-29 | 14.340 | 14.340 | 13.640 | 14.140 | 14.140 | 5,563,400 |
| 2024-05-28 | 14.360 | 14.560 | 14.160 | 14.340 | 14.340 | 4,915,485 |
| 2024-05-27 | 14.000 | 14.400 | 13.420 | 14.360 | 14.360 | 6,829,551 |
| 2024-05-24 | 14.700 | 14.840 | 13.940 | 14.160 | 14.160 | 9,584,302 |
| 2024-05-23 | 15.660 | 15.680 | 14.880 | 15.200 | 15.200 | 5,262,580 |
| 2024-05-22 | 15.600 | 16.100 | 15.320 | 15.680 | 15.680 | 5,627,314 |
| 2024-05-21 | 16.140 | 16.320 | 15.320 | 15.860 | 15.860 | 6,617,507 |
| 2024-05-20 | 15.320 | 16.040 | 15.080 | 15.760 | 15.760 | 7,954,001 |
| 2024-05-17 | 15.740 | 15.900 | 15.360 | 15.500 | 15.500 | 5,841,580 |
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.