Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.360	16.620	16.220	16.470	16.470	10,770,940
2026-04-29	17.630	17.630	16.990	17.100	17.100	6,338,885
2026-04-28	17.040	17.440	16.900	17.280	17.280	8,821,100
2026-04-27	17.660	17.880	17.420	17.440	17.440	6,321,700
2026-04-24	17.090	17.690	16.960	17.610	17.610	10,759,000
2026-04-23	17.980	17.980	17.110	17.220	17.220	22,841,900
2026-04-22	18.900	19.150	18.520	18.830	18.830	14,129,980
2026-04-21	19.600	19.960	18.990	19.330	19.330	20,670,400
2026-04-20	19.010	20.420	18.670	19.240	19.240	30,482,660
2026-04-17	18.160	18.560	17.990	18.270	18.270	17,602,961
2026-04-16	17.800	18.310	17.720	18.160	18.160	16,604,699
2026-04-15	17.300	17.610	16.840	17.430	17.430	18,202,090
2026-04-14	16.630	17.000	16.380	16.920	16.920	12,950,400
2026-04-13	16.440	16.440	15.910	16.350	16.350	10,850,800
2026-04-10	16.350	16.590	16.030	16.250	16.250	11,089,650
2026-04-09	16.620	16.880	16.380	16.420	16.420	13,078,210
2026-04-08	16.450	16.880	16.100	16.580	16.580	23,595,240
2026-04-02	15.570	16.200	15.500	15.780	15.780	27,802,020
2026-04-01	14.390	15.280	14.090	15.150	15.150	22,350,500
2026-03-31	14.150	14.150	13.640	13.700	13.700	6,486,400
2026-03-30	14.110	14.220	13.790	14.010	14.010	7,666,594
2026-03-27	13.500	14.290	13.350	14.120	14.120	10,090,700
2026-03-26	14.180	14.180	13.430	13.510	13.510	7,840,631
2026-03-25	13.850	13.960	13.700	13.830	13.830	4,375,500
2026-03-24	13.870	13.880	13.520	13.690	13.690	7,749,499
2026-03-23	14.000	14.000	13.340	13.650	13.650	10,905,700
2026-03-20	14.410	14.750	14.050	14.220	14.220	7,117,945
2026-03-19	14.510	14.800	14.320	14.350	14.350	6,915,300
2026-03-18	14.780	15.000	14.710	14.910	14.910	4,981,867
2026-03-17	14.850	15.190	14.520	14.530	14.530	6,959,850
2026-03-16	14.340	14.660	13.950	14.600	14.600	4,329,488
2026-03-13	14.640	14.740	14.280	14.300	14.300	6,393,300
2026-03-12	14.970	14.980	14.370	14.640	14.640	10,248,300
2026-03-11	15.290	15.380	15.010	15.070	15.070	5,165,400
2026-03-10	15.120	15.380	14.950	15.060	15.060	9,070,300
2026-03-09	14.990	15.040	14.700	14.830	14.830	8,964,900
2026-03-06	14.900	15.520	14.900	15.480	15.480	10,601,850
2026-03-05	14.940	15.280	14.700	14.800	14.800	12,451,890
2026-03-04	13.500	14.280	13.500	14.240	14.240	10,457,000
2026-03-03	14.250	14.450	13.580	13.690	13.690	8,912,900
2026-03-02	14.690	14.810	14.150	14.320	14.320	10,218,900
2026-02-27	15.190	15.700	14.740	15.060	15.060	11,187,380
2026-02-26	15.050	15.200	14.460	14.480	14.480	7,079,900
2026-02-25	14.870	15.350	14.870	14.940	14.940	5,959,600
2026-02-24	15.120	15.390	14.840	15.000	15.000	12,793,300
2026-02-23	15.380	15.580	15.260	15.310	15.310	2,489,900
2026-02-20	15.500	15.760	15.370	15.370	15.370	2,712,400
2026-02-16	15.500	15.530	15.120	15.160	15.160	1,588,500
2026-02-13	14.560	15.640	14.480	15.590	15.590	18,843,801
2026-02-12	14.800	14.830	14.510	14.520	14.520	7,173,300
2026-02-11	15.090	15.160	14.810	14.980	14.980	10,546,300
2026-02-10	14.300	15.000	14.300	14.520	14.520	17,114,359
2026-02-09	14.050	14.390	13.900	14.070	14.070	9,282,600
2026-02-06	13.570	13.690	13.250	13.550	13.550	7,179,250
2026-02-05	13.350	13.800	13.320	13.630	13.630	9,017,450
2026-02-04	12.880	13.350	12.800	13.150	13.150	6,657,423
2026-02-03	12.640	13.220	12.600	13.100	13.100	11,890,200
2026-02-02	13.100	13.100	12.310	12.440	12.440	15,387,900
2026-01-30	13.570	13.720	13.100	13.130	13.130	11,487,500
2026-01-29	13.600	13.670	13.470	13.570	13.570	9,827,000

← NewerPage 3 of 5 · 246 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.