Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	26.250	26.250	25.100	25.750	25.750	872,700
2022-11-22	27.550	27.550	25.250	25.650	25.650	891,620
2022-11-21	26.600	26.950	25.550	26.350	26.350	557,365
2022-11-18	28.050	28.500	26.900	27.100	27.100	617,235
2022-11-17	28.200	28.350	26.850	28.050	28.050	1,403,900
2022-11-16	30.500	30.700	28.850	29.400	29.400	1,402,400
2022-11-15	29.500	30.500	28.500	29.800	29.800	1,746,100
2022-11-14	28.050	30.750	28.050	30.250	30.250	2,791,300
2022-11-11	25.000	25.000	23.600	24.400	24.400	1,806,100
2022-11-10	22.750	23.300	22.000	22.750	22.750	895,400
2022-11-09	23.700	23.800	22.700	22.950	22.950	1,478,000
2022-11-08	25.750	25.750	24.150	24.650	24.650	1,499,600
2022-11-07	24.000	25.450	23.350	25.200	25.200	2,042,300
2022-11-04	22.000	23.900	21.950	23.400	23.400	3,353,584
2022-11-03	21.200	22.350	20.650	21.150	21.150	4,567,200
2022-11-02	19.020	21.800	19.020	21.000	21.000	4,345,088
2022-11-01	17.780	19.260	17.180	19.000	19.000	3,987,800
2022-10-31	17.760	18.660	17.440	18.080	18.080	2,313,577
2022-10-28	19.600	19.600	16.920	17.160	17.160	3,927,332
2022-10-27	20.150	20.550	19.400	19.500	19.500	4,517,304
2022-10-26	18.400	19.400	18.160	18.520	18.520	4,291,404
2022-10-25	19.000	19.000	17.520	18.200	18.200	2,394,100
2022-10-24	21.800	21.800	18.440	19.000	19.000	2,614,694
2022-10-21	21.800	22.250	20.950	21.600	21.600	2,484,814
2022-10-20	21.400	21.700	20.250	20.250	20.250	3,347,026
2022-10-19	23.800	23.800	22.700	23.050	23.050	4,173,791
2022-10-18	23.750	24.150	22.750	23.900	23.900	2,396,800
2022-10-17	22.850	23.300	22.450	22.750	22.750	1,685,562
2022-10-14	23.000	24.200	22.050	22.750	22.750	3,107,497
2022-10-13	22.800	25.600	22.150	22.400	22.400	669,880
2022-10-12	24.000	24.000	21.850	22.700	22.700	571,400
2022-10-11	25.000	25.000	23.800	24.050	24.050	371,685
2022-10-10	26.150	26.450	24.950	25.700	25.700	530,734
2022-10-07	28.750	28.750	27.250	27.250	27.250	177,357
2022-10-06	29.000	29.800	28.800	29.500	29.500	120,030
2022-10-05	28.200	29.500	27.850	29.100	29.100	575,800
2022-10-03	27.050	27.750	26.150	26.350	26.350	499,494
2022-09-30	27.500	27.600	26.400	27.400	27.400	583,904
2022-09-29	29.900	30.250	28.400	29.100	29.100	1,032,197
2022-09-28	30.600	30.650	29.250	29.800	29.800	1,198,535
2022-09-27	29.100	30.350	29.100	30.200	30.200	1,149,800
2022-09-26	29.900	30.000	28.550	29.500	29.500	752,465
2022-09-23	29.500	31.500	29.300	30.050	30.050	1,276,039
2022-09-22	34.300	35.000	33.000	34.200	34.200	1,054,034
2022-09-21	38.450	38.450	37.000	37.750	37.750	400,200
2022-09-20	36.950	37.050	36.350	36.950	36.950	172,000
2022-09-19	37.350	37.350	36.200	37.150	37.150	510,734
2022-09-16	38.700	39.000	37.250	37.450	37.450	635,100
2022-09-15	39.600	40.900	38.800	39.400	39.400	1,697,100
2022-09-14	39.800	40.050	38.000	40.000	40.000	1,448,600
2022-09-13	40.050	44.000	40.050	41.750	41.750	2,209,492
2022-09-09	35.000	36.800	34.050	36.400	36.400	965,807
2022-09-08	37.950	37.950	33.600	35.900	35.900	1,546,008
2022-09-07	37.550	38.950	37.550	38.850	38.850	1,343,900
2022-09-06	36.700	36.900	36.100	36.350	36.350	295,291
2022-09-05	36.850	36.850	35.500	36.700	36.700	256,994
2022-09-02	36.600	38.000	36.450	36.850	36.850	1,647,800
2022-09-01	35.600	37.900	35.600	37.150	37.150	1,086,200
2022-08-31	33.850	36.300	33.800	35.450	35.450	312,100
2022-08-30	34.350	34.950	34.100	34.450	34.450	371,600

← NewerPage 17 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.