Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.750	22.750	21.700	22.300	22.300	16,747,500
2025-05-09	22.550	24.150	22.550	23.600	23.600	13,031,760
2025-05-08	22.650	22.800	22.000	22.350	22.350	8,515,000
2025-05-07	23.350	23.800	22.550	22.650	22.650	12,344,130
2025-05-06	24.100	24.550	23.350	23.650	23.650	12,909,174
2025-05-02	24.500	25.200	23.800	25.200	25.200	2,925,451
2025-04-30	24.850	24.900	24.200	24.500	24.500	9,408,442
2025-04-29	25.250	25.550	24.450	24.600	24.600	9,755,910
2025-04-28	25.000	25.000	23.800	24.700	24.700	9,289,522
2025-04-25	26.400	26.600	25.450	25.650	25.650	6,589,907
2025-04-24	26.300	26.900	25.400	25.950	25.950	10,491,784
2025-04-23	25.600	27.350	25.500	26.000	26.000	15,158,755
2025-04-22	23.300	24.850	23.200	24.400	24.400	13,014,072
2025-04-17	22.900	23.650	22.450	22.800	22.800	10,195,496
2025-04-16	23.750	23.800	22.200	23.100	23.100	11,308,859
2025-04-15	25.300	25.650	23.750	24.200	24.200	9,714,007
2025-04-14	23.600	25.650	23.500	24.350	24.350	13,755,600
2025-04-11	20.650	22.400	20.200	22.200	22.200	24,563,400
2025-04-10	22.250	23.600	21.700	21.800	21.800	17,108,195
2025-04-09	20.950	22.950	20.550	22.600	22.600	11,737,438
2025-04-08	22.500	23.350	21.750	23.050	23.050	10,499,271
2025-04-07	24.500	24.600	21.400	21.600	21.600	17,996,855
2025-04-03	27.800	29.200	27.600	28.800	28.800	8,588,849
2025-04-02	29.600	29.650	27.800	28.500	28.500	8,273,614
2025-04-01	28.500	30.750	28.000	29.650	29.650	11,379,847
2025-03-31	29.200	29.250	28.000	28.500	28.500	9,548,904
2025-03-28	28.500	32.500	28.400	30.850	30.850	12,767,151
2025-03-27	26.350	28.250	26.200	27.750	27.750	7,510,268
2025-03-26	27.800	27.800	26.850	27.150	27.150	3,612,619
2025-03-25	27.500	28.400	27.150	27.550	27.550	5,443,727
2025-03-24	27.400	28.300	26.600	27.050	27.050	4,880,260
2025-03-21	29.000	29.200	26.650	27.750	27.750	16,182,636
2025-03-20	29.900	30.350	29.250	29.650	29.650	5,576,169
2025-03-19	29.850	30.300	29.150	29.850	29.850	5,262,200
2025-03-18	29.900	30.900	29.350	29.900	29.900	6,229,416
2025-03-17	29.650	30.400	29.250	29.550	29.550	7,390,700
2025-03-14	28.150	29.650	28.100	29.200	29.200	7,134,900
2025-03-13	27.450	28.750	27.150	27.850	27.850	3,354,120
2025-03-12	27.400	28.650	26.900	27.350	27.350	4,808,840
2025-03-11	27.500	27.700	26.550	27.550	27.550	5,508,428
2025-03-10	28.050	28.450	27.400	27.900	27.900	5,484,082
2025-03-07	27.750	28.550	27.400	27.950	27.950	6,947,612
2025-03-06	28.000	28.400	27.650	28.250	28.250	5,099,400
2025-03-05	26.450	27.700	26.350	27.400	27.400	7,739,700
2025-03-04	24.900	25.950	24.300	25.450	25.450	10,604,800
2025-03-03	27.400	27.750	26.500	26.900	26.900	5,609,616
2025-02-28	27.600	28.750	26.300	26.600	26.600	13,107,995
2025-02-27	27.650	28.950	26.650	28.800	28.800	10,360,600
2025-02-26	26.500	28.500	26.500	27.450	27.450	13,830,509
2025-02-25	25.800	27.900	25.000	27.150	27.150	8,909,432
2025-02-24	27.000	28.100	26.450	26.750	26.750	11,581,031
2025-02-21	24.100	27.500	24.100	26.700	26.700	16,656,189
2025-02-20	24.500	25.000	23.900	24.300	24.300	6,115,700
2025-02-19	24.350	25.650	24.250	25.000	25.000	5,644,508
2025-02-18	24.300	25.600	24.050	24.900	24.900	5,884,478
2025-02-17	23.550	24.950	22.700	24.300	24.300	6,760,300
2025-02-14	22.950	23.600	22.550	23.300	23.300	3,686,600
2025-02-13	21.900	23.300	21.650	22.350	22.350	6,196,597
2025-02-12	21.500	21.750	20.900	21.100	21.100	1,569,500
2025-02-11	21.700	21.800	21.100	21.150	21.150	1,676,900

← NewerPage 7 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.