Zai Lab Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 29.520 | 31.400 | 29.520 | 30.980 | 30.980 | 20,127,403 |
| 2025-08-04 | 28.800 | 29.800 | 28.000 | 29.620 | 29.620 | 10,461,685 |
| 2025-08-01 | 29.000 | 30.200 | 28.650 | 28.900 | 28.900 | 15,855,762 |
| 2025-07-31 | 30.000 | 30.450 | 29.000 | 29.350 | 29.350 | 17,604,008 |
| 2025-07-30 | 32.100 | 32.100 | 29.750 | 30.300 | 30.300 | 32,320,251 |
| 2025-07-29 | 30.450 | 32.350 | 30.250 | 32.150 | 32.150 | 30,225,898 |
| 2025-07-28 | 29.700 | 30.750 | 29.350 | 30.450 | 30.450 | 19,494,610 |
| 2025-07-25 | 29.900 | 30.200 | 28.850 | 29.200 | 29.200 | 15,366,984 |
| 2025-07-24 | 29.700 | 29.950 | 28.900 | 29.900 | 29.900 | 18,083,533 |
| 2025-07-23 | 29.650 | 30.350 | 28.850 | 29.450 | 29.450 | 21,404,996 |
| 2025-07-22 | 27.500 | 30.700 | 27.350 | 29.500 | 29.500 | 44,352,852 |
| 2025-07-21 | 27.000 | 27.800 | 26.650 | 27.350 | 27.350 | 23,511,746 |
| 2025-07-18 | 28.950 | 28.950 | 27.100 | 27.200 | 27.200 | 29,563,104 |
| 2025-07-17 | 27.800 | 29.350 | 27.750 | 28.850 | 28.850 | 17,583,769 |
| 2025-07-16 | 27.850 | 28.150 | 27.450 | 27.750 | 27.750 | 9,957,075 |
| 2025-07-15 | 27.200 | 27.700 | 26.500 | 27.400 | 27.400 | 12,650,726 |
| 2025-07-14 | 26.200 | 27.100 | 25.400 | 26.700 | 26.700 | 11,169,938 |
| 2025-07-11 | 26.800 | 27.100 | 25.850 | 26.200 | 26.200 | 16,679,578 |
| 2025-07-10 | 27.900 | 28.250 | 27.100 | 27.200 | 27.200 | 9,303,602 |
| 2025-07-09 | 27.450 | 27.900 | 26.900 | 27.200 | 27.200 | 8,765,504 |
| 2025-07-08 | 28.550 | 29.200 | 27.200 | 27.400 | 27.400 | 11,898,538 |
| 2025-07-07 | 29.000 | 29.250 | 27.900 | 28.500 | 28.500 | 8,860,694 |
| 2025-07-04 | 28.800 | 29.000 | 27.150 | 28.450 | 28.450 | 14,937,532 |
| 2025-07-03 | 27.950 | 30.000 | 27.950 | 28.800 | 28.800 | 16,494,668 |
| 2025-07-02 | 28.400 | 28.700 | 27.450 | 27.850 | 27.850 | 15,416,751 |
| 2025-06-30 | 27.550 | 27.750 | 26.700 | 27.450 | 27.450 | 9,740,996 |
| 2025-06-27 | 29.000 | 29.000 | 27.400 | 27.600 | 27.600 | 10,731,790 |
| 2025-06-26 | 28.900 | 29.000 | 28.000 | 28.700 | 28.700 | 10,376,467 |
| 2025-06-25 | 29.800 | 30.250 | 29.200 | 29.500 | 29.500 | 9,712,266 |
| 2025-06-24 | 28.900 | 29.750 | 28.400 | 29.550 | 29.550 | 12,134,715 |
| 2025-06-23 | 27.050 | 28.600 | 26.900 | 28.350 | 28.350 | 14,798,537 |
| 2025-06-20 | 27.900 | 28.350 | 27.450 | 27.700 | 27.700 | 13,287,110 |
| 2025-06-19 | 29.400 | 29.600 | 27.000 | 27.400 | 27.400 | 21,403,450 |
| 2025-06-18 | 29.400 | 29.900 | 28.750 | 29.450 | 29.450 | 8,081,012 |
| 2025-06-17 | 32.000 | 32.300 | 29.250 | 30.000 | 30.000 | 19,512,973 |
| 2025-06-16 | 33.300 | 33.600 | 31.450 | 32.300 | 32.300 | 16,967,336 |
| 2025-06-13 | 34.050 | 35.200 | 32.900 | 33.150 | 33.150 | 21,871,916 |
| 2025-06-12 | 32.000 | 35.500 | 31.850 | 34.550 | 34.550 | 19,107,089 |
| 2025-06-11 | 31.800 | 32.300 | 30.500 | 31.800 | 31.800 | 13,012,428 |
| 2025-06-10 | 29.800 | 31.450 | 29.600 | 30.850 | 30.850 | 22,574,400 |
| 2025-06-09 | 29.700 | 30.950 | 29.150 | 29.700 | 29.700 | 13,514,914 |
| 2025-06-06 | 28.550 | 29.700 | 27.700 | 29.650 | 29.650 | 12,083,487 |
| 2025-06-05 | 28.000 | 29.650 | 27.950 | 28.550 | 28.550 | 21,519,430 |
| 2025-06-04 | 24.700 | 27.400 | 24.300 | 27.100 | 27.100 | 24,952,368 |
| 2025-06-03 | 24.450 | 24.900 | 23.900 | 24.150 | 24.150 | 14,040,126 |
| 2025-06-02 | 23.750 | 23.750 | 22.500 | 23.650 | 23.650 | 3,896,500 |
| 2025-05-30 | 24.900 | 24.900 | 23.950 | 24.050 | 24.050 | 11,976,543 |
| 2025-05-29 | 24.000 | 25.250 | 23.650 | 24.950 | 24.950 | 12,333,744 |
| 2025-05-28 | 24.100 | 24.600 | 23.700 | 24.300 | 24.300 | 6,066,800 |
| 2025-05-27 | 23.600 | 24.400 | 23.500 | 24.000 | 24.000 | 9,210,000 |
| 2025-05-26 | 24.950 | 24.950 | 23.300 | 23.350 | 23.350 | 6,970,696 |
| 2025-05-23 | 25.850 | 25.950 | 24.850 | 25.100 | 25.100 | 13,063,473 |
| 2025-05-22 | 25.600 | 25.600 | 24.800 | 25.150 | 25.150 | 8,245,113 |
| 2025-05-21 | 25.550 | 26.300 | 24.950 | 25.300 | 25.300 | 9,527,932 |
| 2025-05-20 | 26.000 | 27.150 | 25.300 | 25.350 | 25.350 | 15,214,860 |
| 2025-05-19 | 24.000 | 25.300 | 23.500 | 25.050 | 25.050 | 15,741,263 |
| 2025-05-16 | 22.300 | 23.300 | 22.300 | 22.950 | 22.950 | 8,186,532 |
| 2025-05-15 | 22.300 | 22.550 | 21.750 | 22.200 | 22.200 | 10,009,918 |
| 2025-05-14 | 22.600 | 22.700 | 22.000 | 22.650 | 22.650 | 8,698,500 |
| 2025-05-13 | 23.300 | 23.300 | 22.550 | 22.600 | 22.600 | 10,486,024 |
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.