Zai Lab Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 16.460 | 16.460 | 15.000 | 16.120 | 16.120 | 12,616,911 |
| 2024-05-14 | 16.980 | 17.260 | 16.600 | 16.720 | 16.720 | 4,997,071 |
| 2024-05-13 | 17.980 | 17.980 | 15.860 | 16.800 | 16.800 | 11,888,200 |
| 2024-05-10 | 16.180 | 16.340 | 15.500 | 16.200 | 16.200 | 9,287,868 |
| 2024-05-09 | 13.800 | 16.300 | 13.780 | 15.900 | 15.900 | 19,352,288 |
| 2024-05-08 | 12.980 | 13.560 | 12.980 | 13.160 | 13.160 | 4,702,992 |
| 2024-05-07 | 13.300 | 13.360 | 12.900 | 12.980 | 12.980 | 2,066,400 |
| 2024-05-06 | 13.000 | 13.480 | 13.000 | 13.240 | 13.240 | 4,655,306 |
| 2024-05-03 | 13.380 | 13.480 | 12.400 | 12.800 | 12.800 | 3,526,954 |
| 2024-05-02 | 12.600 | 13.660 | 12.460 | 13.660 | 13.660 | 3,239,763 |
| 2024-04-30 | 12.560 | 13.000 | 12.560 | 13.000 | 13.000 | 4,273,600 |
| 2024-04-29 | 12.640 | 12.900 | 12.460 | 12.560 | 12.560 | 4,061,800 |
| 2024-04-26 | 12.640 | 12.860 | 12.400 | 12.620 | 12.620 | 2,609,900 |
| 2024-04-25 | 12.380 | 12.740 | 12.120 | 12.640 | 12.640 | 5,020,250 |
| 2024-04-24 | 12.320 | 12.500 | 11.800 | 12.380 | 12.380 | 4,733,296 |
| 2024-04-23 | 11.560 | 12.100 | 11.380 | 12.080 | 12.080 | 5,466,955 |
| 2024-04-22 | 10.880 | 11.520 | 10.880 | 11.440 | 11.440 | 5,379,678 |
| 2024-04-19 | 10.840 | 10.860 | 10.560 | 10.780 | 10.780 | 5,002,013 |
| 2024-04-18 | 10.900 | 10.920 | 10.600 | 10.620 | 10.620 | 4,542,000 |
| 2024-04-17 | 11.160 | 11.260 | 10.980 | 11.200 | 11.200 | 3,410,776 |
| 2024-04-16 | 11.060 | 11.220 | 10.800 | 11.140 | 11.140 | 6,065,392 |
| 2024-04-15 | 11.420 | 11.460 | 10.820 | 11.060 | 11.060 | 5,610,647 |
| 2024-04-12 | 11.940 | 12.160 | 11.540 | 11.540 | 11.540 | 3,543,610 |
| 2024-04-11 | 12.180 | 12.300 | 11.840 | 11.940 | 11.940 | 5,372,700 |
| 2024-04-10 | 12.800 | 12.880 | 12.480 | 12.860 | 12.860 | 4,568,600 |
| 2024-04-09 | 12.200 | 12.700 | 12.160 | 12.520 | 12.520 | 4,822,600 |
| 2024-04-08 | 11.980 | 12.540 | 11.980 | 12.200 | 12.200 | 4,439,988 |
| 2024-04-05 | 12.460 | 12.500 | 11.800 | 12.120 | 12.120 | 3,231,675 |
| 2024-04-03 | 12.680 | 12.680 | 12.340 | 12.460 | 12.460 | 3,682,100 |
| 2024-04-02 | 12.960 | 13.180 | 12.500 | 13.020 | 13.020 | 4,023,100 |
| 2024-03-28 | 12.740 | 13.180 | 12.500 | 12.900 | 12.900 | 3,759,740 |
| 2024-03-27 | 12.540 | 12.600 | 12.260 | 12.500 | 12.500 | 3,353,827 |
| 2024-03-26 | 12.580 | 12.880 | 12.360 | 12.540 | 12.540 | 4,744,800 |
| 2024-03-25 | 12.720 | 12.800 | 12.480 | 12.580 | 12.580 | 3,621,700 |
| 2024-03-22 | 13.420 | 13.420 | 12.440 | 12.720 | 12.720 | 6,021,072 |
| 2024-03-21 | 13.660 | 13.660 | 13.200 | 13.420 | 13.420 | 4,889,450 |
| 2024-03-20 | 14.400 | 14.400 | 13.640 | 13.840 | 13.840 | 4,727,984 |
| 2024-03-19 | 14.460 | 14.840 | 14.160 | 14.260 | 14.260 | 5,864,114 |
| 2024-03-18 | 14.880 | 14.880 | 14.140 | 14.580 | 14.580 | 2,463,580 |
| 2024-03-15 | 15.380 | 15.560 | 14.600 | 14.720 | 14.720 | 6,869,139 |
| 2024-03-14 | 16.000 | 16.660 | 15.520 | 15.780 | 15.780 | 6,584,700 |
| 2024-03-13 | 15.580 | 16.000 | 15.340 | 15.920 | 15.920 | 6,059,700 |
| 2024-03-12 | 15.640 | 16.040 | 15.480 | 16.020 | 16.020 | 3,480,880 |
| 2024-03-11 | 15.080 | 15.340 | 14.940 | 15.300 | 15.300 | 2,870,829 |
| 2024-03-08 | 14.980 | 15.360 | 14.980 | 15.040 | 15.040 | 3,165,835 |
| 2024-03-07 | 15.420 | 15.500 | 14.820 | 14.980 | 14.980 | 4,134,696 |
| 2024-03-06 | 15.020 | 15.660 | 14.920 | 15.420 | 15.420 | 5,420,261 |
| 2024-03-05 | 16.240 | 16.240 | 15.080 | 15.140 | 15.140 | 3,206,500 |
| 2024-03-04 | 16.360 | 16.700 | 16.200 | 16.280 | 16.280 | 1,904,500 |
| 2024-03-01 | 16.820 | 16.820 | 16.000 | 16.140 | 16.140 | 4,277,961 |
| 2024-02-29 | 16.740 | 17.440 | 16.520 | 17.040 | 17.040 | 7,972,088 |
| 2024-02-28 | 17.120 | 17.740 | 16.740 | 17.360 | 17.360 | 7,385,600 |
| 2024-02-27 | 16.320 | 17.760 | 16.140 | 17.760 | 17.760 | 7,284,772 |
| 2024-02-26 | 15.560 | 16.080 | 15.340 | 15.680 | 15.680 | 3,761,035 |
| 2024-02-23 | 15.620 | 15.900 | 15.220 | 15.500 | 15.500 | 5,215,000 |
| 2024-02-22 | 15.640 | 15.980 | 15.160 | 15.700 | 15.700 | 6,191,231 |
| 2024-02-21 | 15.380 | 16.240 | 14.820 | 15.620 | 15.620 | 5,434,752 |
| 2024-02-20 | 15.680 | 15.980 | 15.300 | 15.720 | 15.720 | 3,761,300 |
| 2024-02-19 | 16.060 | 16.180 | 15.260 | 15.640 | 15.640 | 2,620,706 |
| 2024-02-16 | 15.700 | 16.180 | 15.580 | 16.160 | 16.160 | 1,862,482 |
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.