Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	15.780	15.780	15.120	15.720	15.720	4,916,904
2024-02-14	14.360	14.960	14.120	14.820	14.820	9,252,503
2024-02-09	15.520	15.600	15.040	15.160	15.160	1,292,079
2024-02-08	15.500	15.780	15.120	15.440	15.440	3,723,102
2024-02-07	17.120	17.120	15.360	15.580	15.580	9,637,372
2024-02-06	17.040	17.760	16.840	17.680	17.680	4,726,736
2024-02-05	17.380	17.640	17.060	17.300	17.300	1,585,765
2024-02-02	17.420	18.100	17.180	17.560	17.560	2,838,301
2024-02-01	16.840	17.760	16.600	17.400	17.400	3,811,494
2024-01-31	17.300	17.320	16.420	16.840	16.840	3,976,298
2024-01-30	17.440	17.680	17.200	17.280	17.280	2,213,067
2024-01-29	17.700	18.000	17.060	17.320	17.320	2,810,212
2024-01-26	18.000	18.780	17.140	17.580	17.580	3,789,100
2024-01-25	17.760	18.120	17.240	17.820	17.820	2,684,002
2024-01-24	17.940	18.000	17.000	17.920	17.920	3,130,754
2024-01-23	17.020	17.600	17.020	17.480	17.480	3,044,001
2024-01-22	17.760	17.900	16.240	16.960	16.960	5,672,418
2024-01-19	18.220	18.580	17.380	17.620	17.620	4,038,782
2024-01-18	18.300	18.360	17.940	18.040	18.040	1,935,288
2024-01-17	19.200	19.200	18.220	18.380	18.380	2,575,525
2024-01-16	19.480	19.500	18.780	18.780	18.780	1,968,200
2024-01-15	19.480	19.480	19.480	19.480	19.480	1,733,193
2024-01-12	19.920	19.960	19.300	19.520	19.520	2,669,066
2024-01-11	20.650	20.800	20.100	20.350	20.350	2,037,700
2024-01-10	20.950	21.450	20.900	21.000	21.000	941,100
2024-01-09	20.650	21.550	20.650	20.900	20.900	2,191,100
2024-01-08	20.500	20.800	20.450	20.650	20.650	899,864
2024-01-05	20.850	21.200	20.400	20.850	20.850	2,535,910
2024-01-04	20.250	20.850	20.050	20.850	20.850	1,164,239
2024-01-03	20.450	20.700	19.880	20.050	20.050	1,523,451
2024-01-02	21.650	21.650	20.500	20.700	20.700	1,039,021
2023-12-29	21.100	21.550	20.900	21.500	21.500	1,799,212
2023-12-28	20.100	20.850	20.100	20.800	20.800	3,369,053
2023-12-27	20.100	20.400	19.860	20.150	20.150	2,188,876
2023-12-22	20.000	20.300	19.420	19.800	19.800	4,286,900
2023-12-21	21.800	21.950	19.580	20.750	20.750	10,671,844
2023-12-20	23.500	23.900	23.250	23.300	23.300	3,387,060
2023-12-19	23.050	23.550	22.950	23.450	23.450	1,522,710
2023-12-18	23.400	23.600	22.950	23.300	23.300	1,545,019
2023-12-15	23.300	23.500	22.900	23.100	23.100	2,489,700
2023-12-14	23.100	23.800	22.750	23.000	23.000	4,932,049
2023-12-13	20.900	21.850	20.650	21.850	21.850	2,268,959
2023-12-12	20.650	21.000	20.200	20.500	20.500	3,479,776
2023-12-11	21.000	21.000	19.040	20.350	20.350	5,758,200
2023-12-08	21.250	21.650	20.750	20.950	20.950	2,892,812
2023-12-07	21.200	21.500	21.000	21.250	21.250	1,911,400
2023-12-06	20.800	21.250	20.550	21.000	21.000	2,012,003
2023-12-05	20.750	20.900	20.100	20.550	20.550	2,520,063
2023-12-04	21.250	22.100	20.100	20.400	20.400	3,962,167
2023-12-01	21.450	21.600	21.200	21.450	21.450	1,617,857
2023-11-30	20.950	21.350	20.700	21.250	21.250	2,017,529
2023-11-29	21.900	21.900	20.600	20.800	20.800	2,813,400
2023-11-28	22.100	22.650	21.750	21.950	21.950	2,256,328
2023-11-27	22.000	22.450	21.800	22.100	22.100	1,061,000
2023-11-24	22.200	22.450	21.650	21.850	21.850	1,743,200
2023-11-23	21.600	22.200	21.350	22.200	22.200	1,443,710
2023-11-22	21.600	21.900	21.200	21.400	21.400	2,188,675
2023-11-21	22.050	22.300	21.650	21.750	21.750	3,038,000
2023-11-20	21.550	22.200	21.200	22.050	22.050	2,565,700
2023-11-17	20.950	21.850	20.600	21.550	21.550	4,234,700

← NewerPage 12 of 21 · 1,230 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.