Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	21.750	21.850	20.750	21.350	21.350	4,721,036
2023-11-15	22.450	22.750	22.050	22.600	22.600	2,135,990
2023-11-14	21.500	21.950	21.050	21.350	21.350	1,752,900
2023-11-13	22.000	22.200	20.900	21.550	21.550	2,871,962
2023-11-10	22.050	22.400	21.350	21.800	21.800	4,355,800
2023-11-09	23.250	23.750	23.100	23.350	23.350	3,268,845
2023-11-08	22.050	24.400	22.050	22.950	22.950	8,256,220
2023-11-07	22.100	22.650	21.850	22.000	22.000	3,789,178
2023-11-06	21.200	22.500	21.050	22.250	22.250	6,932,300
2023-11-03	19.860	20.500	19.700	20.400	20.400	2,409,200
2023-11-02	19.480	20.100	19.480	19.860	19.860	1,746,400
2023-11-01	19.760	19.980	18.940	19.400	19.400	3,037,089
2023-10-31	19.760	20.400	19.400	19.840	19.840	3,202,156
2023-10-30	18.520	20.300	18.500	19.660	19.660	5,105,800
2023-10-27	18.140	19.460	17.880	19.120	19.120	2,854,773
2023-10-26	19.120	19.280	18.260	18.420	18.420	3,870,840
2023-10-25	19.320	19.960	19.320	19.640	19.640	1,830,610
2023-10-24	18.460	19.100	18.420	18.840	18.840	1,800,510
2023-10-20	18.600	18.840	18.380	18.460	18.460	2,019,500
2023-10-19	19.100	19.340	18.920	19.040	19.040	1,664,900
2023-10-18	19.320	19.440	19.000	19.140	19.140	2,423,548
2023-10-17	19.600	19.880	19.420	19.720	19.720	1,367,500
2023-10-16	19.600	19.980	19.340	19.580	19.580	2,614,300
2023-10-13	18.620	19.900	18.540	19.140	19.140	5,516,350
2023-10-12	19.720	20.150	19.560	20.000	20.000	1,996,900
2023-10-11	18.920	20.000	18.680	19.700	19.700	2,869,130
2023-10-10	18.680	19.040	18.460	18.560	18.560	975,500
2023-10-09	18.520	19.200	18.520	18.840	18.840	1,351,100
2023-10-06	17.880	18.480	17.880	18.360	18.360	931,200
2023-10-05	17.940	18.080	17.800	17.900	17.900	3,527,850
2023-10-04	18.000	18.160	17.600	17.820	17.820	998,600
2023-10-03	18.800	18.800	17.720	18.160	18.160	984,700
2023-09-29	18.780	19.120	18.640	18.940	18.940	1,152,817
2023-09-28	19.960	19.960	19.000	19.160	19.160	1,539,000
2023-09-27	19.280	19.940	19.100	19.760	19.760	1,595,708
2023-09-26	19.280	19.280	18.700	18.780	18.780	951,200
2023-09-25	19.040	19.500	18.840	19.280	19.280	1,515,900
2023-09-22	19.120	19.700	18.700	19.540	19.540	1,803,930
2023-09-21	19.760	19.920	19.220	19.240	19.240	1,062,500
2023-09-20	20.000	20.000	19.640	19.740	19.740	1,266,724
2023-09-19	20.250	20.300	19.820	20.100	20.100	2,228,280
2023-09-18	20.100	21.100	20.000	20.750	20.750	1,734,800
2023-09-15	20.150	20.850	19.880	20.350	20.350	2,014,113
2023-09-14	20.000	20.450	19.860	20.150	20.150	2,388,200
2023-09-13	20.550	21.100	20.450	20.600	20.600	1,228,200
2023-09-12	20.800	21.050	20.300	20.500	20.500	2,411,600
2023-09-11	20.700	22.000	20.550	21.500	21.500	2,234,455
2023-09-07	22.200	22.200	21.100	21.450	21.450	2,071,930
2023-09-06	22.950	22.950	22.050	22.200	22.200	3,158,037
2023-09-05	21.750	23.500	21.300	22.950	22.950	10,073,519
2023-09-04	20.500	21.950	20.100	21.850	21.850	5,831,358
2023-09-01	20.950	20.950	20.950	20.950	20.950	0
2023-08-31	20.650	21.050	20.000	20.950	20.950	7,319,964
2023-08-30	18.740	19.680	18.740	19.420	19.420	5,224,000
2023-08-29	18.540	18.540	17.660	18.440	18.440	5,474,100
2023-08-28	19.500	19.900	19.260	19.280	19.280	1,665,500
2023-08-25	19.220	19.300	18.640	18.900	18.900	1,686,640
2023-08-24	19.140	20.150	19.140	19.600	19.600	2,413,440
2023-08-23	19.300	19.300	18.940	18.960	18.960	2,602,700
2023-08-22	18.840	19.600	18.780	19.320	19.320	2,754,200

← NewerPage 13 of 21 · 1,235 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.