Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	14.870	14.870	14.300	14.400	14.400	4,970,105
2026-07-28	14.840	14.990	14.560	14.950	14.950	4,274,612
2026-07-27	15.040	15.100	14.680	14.870	14.870	5,385,415
2026-07-24	15.490	15.730	15.210	15.380	15.380	4,724,300
2026-07-23	16.290	16.290	15.920	16.030	16.030	2,402,350
2026-07-22	15.920	16.500	15.880	16.120	16.120	4,966,152
2026-07-21	16.080	16.260	15.760	15.920	15.920	3,591,400
2026-07-20	15.610	16.080	15.500	16.080	16.080	5,697,655
2026-07-17	16.250	16.380	15.200	15.500	15.500	8,503,530
2026-07-16	15.800	16.460	15.800	16.230	16.230	11,564,600
2026-07-15	15.340	15.830	15.030	15.450	15.450	9,574,807
2026-07-14	15.280	15.680	14.870	15.450	15.450	7,538,900
2026-07-13	16.460	16.460	15.610	15.890	15.890	10,795,900
2026-07-10	15.340	16.200	15.340	15.800	15.800	14,834,000
2026-07-09	15.350	15.470	15.000	15.340	15.340	5,408,351
2026-07-08	15.170	15.780	15.130	15.350	15.350	15,021,100
2026-07-07	14.860	15.220	14.860	14.930	14.930	6,780,272
2026-07-06	14.960	15.260	14.720	15.050	15.050	11,345,817
2026-07-03	15.240	15.240	14.760	14.960	14.960	10,433,609
2026-07-02	15.000	15.550	14.890	14.990	14.990	13,916,119
2026-06-30	14.200	14.580	14.120	14.460	14.460	8,903,610
2026-06-29	14.110	14.520	13.740	14.210	14.210	11,645,300
2026-06-26	14.470	14.490	13.620	13.910	13.910	13,236,847
2026-06-25	14.240	14.650	14.100	14.470	14.470	11,340,130
2026-06-24	14.300	14.520	13.920	14.190	14.190	10,766,900
2026-06-23	14.180	14.700	13.810	13.900	13.900	8,963,300
2026-06-22	14.080	14.200	13.620	13.930	13.930	10,964,153
2026-06-18	13.850	14.580	13.850	14.360	14.360	17,948,449
2026-06-17	13.960	14.100	13.440	13.560	13.560	7,905,831
2026-06-16	13.860	13.990	13.480	13.960	13.960	12,330,300
2026-06-15	13.380	13.730	13.220	13.710	13.710	10,161,700
2026-06-12	13.800	13.840	13.040	13.180	13.180	26,955,160
2026-06-11	13.470	13.680	13.040	13.350	13.350	13,100,700
2026-06-10	12.930	13.330	12.780	13.260	13.260	15,775,900
2026-06-09	13.140	13.140	12.520	12.560	12.560	12,143,400
2026-06-08	12.690	13.100	12.490	12.950	12.950	12,941,095
2026-06-05	13.490	13.490	12.500	12.600	12.600	17,252,000
2026-06-04	13.290	13.720	13.100	13.260	13.260	10,436,310
2026-06-03	13.660	13.690	13.090	13.160	13.160	9,117,400
2026-06-02	13.400	13.720	13.160	13.600	13.600	7,852,879
2026-06-01	13.850	13.910	13.310	13.570	13.570	10,809,700
2026-05-29	14.250	14.470	13.730	13.910	13.910	17,298,859
2026-05-28	14.400	14.560	13.550	13.620	13.620	10,387,160
2026-05-27	14.490	14.600	14.140	14.320	14.320	5,276,200
2026-05-26	14.610	14.610	13.980	14.280	14.280	8,116,800
2026-05-22	14.610	14.880	14.510	14.690	14.690	6,896,317
2026-05-21	14.790	14.840	14.330	14.340	14.340	7,761,656
2026-05-20	14.400	14.570	14.080	14.350	14.350	9,694,900
2026-05-19	14.900	14.900	14.520	14.560	14.560	12,292,170
2026-05-18	15.870	15.980	15.050	15.160	15.160	13,940,000
2026-05-15	15.760	16.160	15.350	16.090	16.090	17,175,900
2026-05-14	15.800	15.980	15.280	15.350	15.350	14,764,360
2026-05-13	15.400	15.400	14.940	15.080	15.080	8,035,500
2026-05-12	15.740	15.960	15.380	15.440	15.440	10,403,990
2026-05-11	14.660	15.200	14.510	15.130	15.130	12,999,800
2026-05-08	15.300	15.390	14.970	15.090	15.090	22,873,859
2026-05-07	16.210	16.750	16.060	16.200	16.200	10,843,970
2026-05-06	16.400	16.500	16.040	16.180	16.180	8,789,052
2026-05-05	16.600	16.600	16.100	16.460	16.460	1,865,400
2026-05-04	16.600	16.980	16.540	16.600	16.600	3,024,748

← NewerPage 2 of 3 · 125 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.