Zai Lab Ltd historical data

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

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

← NewerPage 6 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.