Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.120	20.240	19.710	20.100	20.100	15,982,470
2025-10-30	20.060	20.580	19.700	20.380	20.380	19,829,597
2025-10-28	20.700	20.780	20.140	20.360	20.360	10,488,314
2025-10-27	20.800	20.820	20.100	20.740	20.740	25,358,498
2025-10-24	22.000	22.000	21.380	21.560	21.560	6,727,687
2025-10-23	22.580	22.640	21.340	21.800	21.800	14,337,495
2025-10-22	22.880	23.200	22.740	22.840	22.840	5,919,073
2025-10-21	22.520	23.160	22.280	22.820	22.820	11,053,938
2025-10-20	22.420	22.420	21.920	22.180	22.180	8,549,732
2025-10-17	22.800	22.800	21.980	22.020	22.020	18,440,575
2025-10-16	23.120	23.660	22.840	23.320	23.320	8,908,313
2025-10-15	23.080	23.400	22.840	23.280	23.280	9,549,900
2025-10-14	24.720	24.760	23.000	23.200	23.200	15,022,934
2025-10-13	24.320	24.760	23.840	24.480	24.480	13,414,193
2025-10-10	25.960	26.080	25.340	25.380	25.380	8,511,316
2025-10-09	26.380	26.600	25.980	26.180	26.180	9,127,775
2025-10-08	26.300	26.360	25.480	26.100	26.100	3,005,833
2025-10-06	26.960	26.960	25.920	26.300	26.300	2,175,000
2025-10-03	27.000	27.040	26.500	26.760	26.760	2,282,359
2025-10-02	26.740	27.280	26.520	27.060	27.060	3,549,637
2025-09-30	25.680	26.920	25.620	26.680	26.680	15,888,571
2025-09-29	24.520	25.040	24.480	24.900	24.900	8,025,232
2025-09-26	24.620	24.860	24.160	24.320	24.320	8,897,851
2025-09-25	25.480	25.560	25.000	25.200	25.200	7,130,800
2025-09-24	25.000	25.320	24.780	25.260	25.260	6,703,900
2025-09-23	25.640	25.660	24.840	25.280	25.280	5,726,296
2025-09-22	25.160	25.620	24.960	25.340	25.340	6,981,306
2025-09-19	25.820	25.820	25.060	25.360	25.360	9,214,029
2025-09-18	25.400	25.860	25.180	25.800	25.800	13,902,342
2025-09-17	25.380	25.640	24.740	25.300	25.300	11,037,200
2025-09-16	25.020	25.220	24.500	25.140	25.140	10,260,184
2025-09-15	25.600	25.740	24.820	25.020	25.020	19,602,411
2025-09-12	25.840	26.260	25.500	26.040	26.040	31,850,087
2025-09-11	22.600	24.880	22.060	24.240	24.240	40,260,769
2025-09-10	24.800	24.980	24.420	24.600	24.600	14,106,540
2025-09-09	24.600	24.940	24.420	24.680	24.680	14,064,951
2025-09-08	24.280	25.600	24.160	25.320	25.320	20,821,627
2025-09-05	23.300	24.460	23.300	24.180	24.180	19,747,470
2025-09-04	24.360	24.500	22.520	23.040	23.040	49,854,682
2025-09-03	26.020	26.500	25.820	26.180	26.180	7,224,315
2025-09-02	26.300	26.660	25.660	26.020	26.020	10,159,750
2025-09-01	26.020	26.360	25.640	26.080	26.080	11,499,185
2025-08-29	25.100	25.860	24.940	25.620	25.620	10,231,910
2025-08-28	25.900	25.900	24.560	25.120	25.120	22,693,785
2025-08-27	26.660	26.840	25.600	25.900	25.900	16,768,691
2025-08-26	26.900	27.240	26.200	26.440	26.440	16,723,003
2025-08-25	27.200	27.360	26.740	27.100	27.100	14,074,792
2025-08-22	26.800	27.160	26.480	26.800	26.800	12,381,253
2025-08-21	26.800	27.160	26.360	26.560	26.560	15,055,620
2025-08-20	27.820	27.820	26.800	27.040	27.040	12,731,888
2025-08-19	28.200	28.800	27.580	28.060	28.060	18,401,064
2025-08-18	28.020	28.840	27.900	28.540	28.540	17,328,762
2025-08-15	27.260	27.880	27.060	27.740	27.740	12,292,212
2025-08-14	27.980	28.140	27.380	27.600	27.600	13,695,400
2025-08-13	26.860	27.940	26.860	27.580	27.580	17,252,768
2025-08-12	27.400	27.400	26.040	26.800	26.800	19,173,045
2025-08-11	27.600	27.660	26.740	27.140	27.140	18,829,500
2025-08-08	27.340	28.000	26.880	27.200	27.200	58,813,632
2025-08-07	31.000	31.000	29.400	30.380	30.380	15,839,385
2025-08-06	31.000	31.260	30.240	31.000	31.000	13,973,106

← NewerPage 5 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.