Zai Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	21.600	21.900	21.250	21.550	21.550	1,492,200
2025-02-07	21.800	22.400	21.600	21.650	21.650	2,377,951
2025-02-06	20.800	21.800	20.750	21.800	21.800	2,422,900
2025-02-05	21.200	21.350	20.250	20.400	20.400	3,403,491
2025-02-04	21.200	22.100	21.150	22.050	22.050	635,000
2025-02-03	21.000	21.050	20.300	20.850	20.850	482,712
2025-01-28	20.900	20.900	20.900	20.900	20.900	181,187
2025-01-27	20.400	20.850	20.250	20.500	20.500	1,014,800
2025-01-24	20.050	21.250	20.050	20.550	20.550	2,289,104
2025-01-23	20.750	21.000	19.960	20.000	20.000	791,786
2025-01-22	20.200	21.100	20.000	20.500	20.500	1,943,421
2025-01-21	20.550	21.500	20.550	21.100	21.100	1,532,400
2025-01-20	20.400	21.650	20.100	20.550	20.550	2,403,100
2025-01-17	19.460	20.400	19.460	20.400	20.400	2,777,100
2025-01-16	19.000	19.520	19.000	19.380	19.380	911,516
2025-01-15	19.380	19.380	18.440	18.680	18.680	1,629,900
2025-01-14	19.600	20.000	19.220	19.400	19.400	1,482,900
2025-01-13	19.580	19.580	19.120	19.360	19.360	766,240
2025-01-10	19.400	19.740	18.900	18.920	18.920	846,300
2025-01-09	19.000	19.920	18.900	19.400	19.400	1,297,048
2025-01-08	20.400	20.400	19.180	19.420	19.420	4,299,066
2025-01-07	19.940	21.450	19.500	21.000	21.000	5,225,890
2025-01-06	19.920	19.920	19.260	19.380	19.380	727,094
2025-01-03	19.620	19.660	18.920	19.200	19.200	1,968,900
2025-01-02	20.300	20.300	19.460	19.540	19.540	1,566,796
2024-12-31	21.000	21.000	21.000	21.000	21.000	425,114
2024-12-30	20.350	21.100	20.350	20.800	20.800	1,377,900
2024-12-27	21.050	21.100	20.350	20.500	20.500	1,265,215
2024-12-24	21.000	21.000	21.000	21.000	21.000	782,200
2024-12-23	20.500	21.050	20.400	20.900	20.900	1,796,924
2024-12-20	20.300	20.850	20.200	20.600	20.600	2,669,502
2024-12-19	20.250	20.600	19.900	20.300	20.300	2,403,143
2024-12-18	20.600	21.450	20.600	21.300	21.300	1,534,514
2024-12-17	20.500	20.700	20.200	20.400	20.400	1,117,818
2024-12-16	20.550	20.700	20.000	20.600	20.600	1,922,794
2024-12-13	20.950	20.950	20.200	20.550	20.550	2,406,400
2024-12-12	21.400	21.450	20.450	20.950	20.950	2,585,884
2024-12-11	22.000	22.000	21.450	21.650	21.650	1,087,710
2024-12-10	23.000	23.550	21.750	21.850	21.850	1,556,341
2024-12-09	22.450	22.500	21.800	22.500	22.500	1,055,700
2024-12-06	22.150	22.450	21.700	21.800	21.800	1,674,700
2024-12-05	21.950	22.000	21.200	21.900	21.900	3,104,888
2024-12-04	23.800	23.950	22.850	23.100	23.100	1,682,985
2024-12-03	22.950	23.650	22.950	23.250	23.250	3,340,127
2024-12-02	22.450	23.000	22.150	22.500	22.500	2,146,699
2024-11-29	22.050	22.900	21.800	22.450	22.450	2,105,500
2024-11-28	22.200	22.650	21.500	22.050	22.050	2,892,500
2024-11-27	21.500	22.200	21.100	21.950	21.950	3,681,900
2024-11-26	21.600	22.500	21.600	21.950	21.950	2,818,346
2024-11-25	20.450	21.750	20.450	21.300	21.300	4,866,900
2024-11-22	20.050	20.200	19.560	19.760	19.760	4,037,218
2024-11-21	20.300	20.650	20.100	20.500	20.500	4,436,225
2024-11-20	20.500	20.850	20.150	20.750	20.750	4,520,900
2024-11-19	19.920	20.400	19.700	20.250	20.250	10,139,300
2024-11-18	21.550	21.550	20.850	21.200	21.200	4,392,962
2024-11-15	20.950	22.100	20.950	21.500	21.500	10,974,900
2024-11-14	23.050	23.100	22.050	22.200	22.200	5,868,671
2024-11-13	22.500	23.850	22.000	23.400	23.400	5,601,600
2024-11-12	24.250	24.850	23.300	24.450	24.450	3,884,580
2024-11-11	23.600	25.000	23.600	24.750	24.750	2,364,400

← NewerPage 8 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.