Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	26.300	26.700	25.900	26.350	26.350	745,140
2023-05-23	26.750	26.950	25.950	26.450	26.450	1,561,900
2023-05-22	25.000	25.700	25.000	25.450	25.450	588,500
2023-05-19	24.850	25.050	24.300	24.850	24.850	919,235
2023-05-18	25.750	26.450	25.400	25.900	25.900	1,038,050
2023-05-17	26.350	26.450	25.050	25.250	25.250	982,800
2023-05-16	26.100	26.650	26.050	26.500	26.500	1,474,760
2023-05-15	26.400	26.600	25.400	25.950	25.950	3,087,200
2023-05-12	28.550	28.550	27.150	27.450	27.450	1,167,600
2023-05-11	29.150	29.450	28.250	28.850	28.850	1,147,800
2023-05-10	27.500	28.250	26.800	27.900	27.900	570,600
2023-05-09	28.650	28.950	27.000	27.500	27.500	1,478,950
2023-05-08	29.100	29.500	28.450	29.200	29.200	1,262,462
2023-05-05	27.650	28.300	27.500	28.250	28.250	557,200
2023-05-04	27.150	27.500	26.750	27.250	27.250	686,300
2023-05-03	26.000	26.000	25.050	25.800	25.800	501,200
2023-05-02	27.250	27.500	26.650	26.750	26.750	284,200
2023-04-28	27.800	27.900	27.200	27.250	27.250	899,200
2023-04-27	27.850	27.950	27.200	27.800	27.800	1,144,900
2023-04-26	27.500	28.650	27.350	28.400	28.400	1,292,400
2023-04-25	28.750	28.750	27.300	27.750	27.750	943,650
2023-04-24	27.850	28.850	27.850	28.800	28.800	766,538
2023-04-21	28.800	28.800	27.250	27.650	27.650	1,423,100
2023-04-20	29.500	29.850	28.800	28.850	28.850	649,200
2023-04-19	30.000	30.150	28.950	29.500	29.500	1,860,600
2023-04-18	31.200	31.300	30.050	30.250	30.250	1,548,799
2023-04-17	31.300	31.950	30.300	31.200	31.200	2,385,000
2023-04-14	31.250	32.300	30.700	31.500	31.500	4,094,811
2023-04-13	28.000	29.750	27.650	29.150	29.150	3,658,300
2023-04-12	28.650	29.400	28.200	28.600	28.600	3,543,000
2023-04-11	26.650	27.100	25.900	26.600	26.600	3,509,290
2023-04-06	26.400	26.400	25.150	25.900	25.900	2,143,059
2023-04-04	27.000	27.000	25.750	26.600	26.600	1,881,994
2023-04-03	26.100	26.850	25.350	26.600	26.600	1,376,483
2023-03-31	27.000	27.000	25.500	26.050	26.050	1,833,844
2023-03-30	27.300	27.500	26.800	27.050	27.050	2,279,644
2023-03-29	26.250	26.900	25.700	26.750	26.750	3,005,900
2023-03-28	25.300	25.850	25.100	25.300	25.300	1,424,800
2023-03-27	24.700	25.600	24.150	24.750	24.750	1,853,590
2023-03-24	24.800	25.050	24.250	24.900	24.900	1,489,600
2023-03-23	24.150	24.950	23.800	24.800	24.800	2,326,900
2023-03-22	25.850	26.400	24.900	25.050	25.050	1,644,600
2023-03-21	23.900	25.600	23.500	25.300	25.300	4,755,721
2023-03-20	26.400	26.700	25.100	25.700	25.700	2,065,200
2023-03-17	26.800	27.400	26.500	27.400	27.400	5,461,200
2023-03-16	25.750	26.100	24.950	25.200	25.200	2,989,300
2023-03-15	24.400	25.900	24.400	25.750	25.750	3,590,300
2023-03-14	25.650	26.000	23.500	23.750	23.750	8,371,796
2023-03-13	25.800	26.600	25.550	25.550	25.550	4,655,700
2023-03-10	27.000	27.550	26.450	26.750	26.750	3,599,400
2023-03-09	28.850	29.200	28.550	28.650	28.650	1,658,472
2023-03-08	30.350	30.350	29.000	29.600	29.600	1,956,500
2023-03-07	31.400	31.950	30.600	30.950	30.950	2,144,921
2023-03-06	32.400	32.800	31.150	32.450	32.450	2,900,100
2023-03-03	30.000	30.500	29.350	30.250	30.250	6,026,130
2023-03-02	31.750	32.650	30.850	32.200	32.200	1,369,318
2023-03-01	28.850	31.750	28.850	31.650	31.650	3,064,400
2023-02-28	28.550	28.750	27.500	28.100	28.100	1,227,120
2023-02-27	28.200	28.700	27.500	28.200	28.200	974,185
2023-02-24	29.150	29.150	28.000	28.200	28.200	1,234,600

← NewerPage 15 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.