Zai Lab Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 24.000 | 25.300 | 24.000 | 24.550 | 24.550 | 2,891,403 |
| 2024-11-07 | 23.500 | 24.050 | 23.150 | 23.950 | 23.950 | 988,200 |
| 2024-11-06 | 24.550 | 24.550 | 23.300 | 23.700 | 23.700 | 2,345,563 |
| 2024-11-05 | 23.700 | 24.800 | 23.700 | 24.550 | 24.550 | 1,780,098 |
| 2024-11-04 | 23.500 | 24.250 | 23.400 | 24.000 | 24.000 | 2,855,200 |
| 2024-11-01 | 23.750 | 24.200 | 23.250 | 23.500 | 23.500 | 2,939,080 |
| 2024-10-31 | 24.100 | 24.300 | 23.700 | 23.900 | 23.900 | 2,847,286 |
| 2024-10-30 | 24.250 | 24.550 | 23.900 | 24.300 | 24.300 | 3,662,043 |
| 2024-10-29 | 24.800 | 25.600 | 24.650 | 25.200 | 25.200 | 3,636,284 |
| 2024-10-28 | 25.500 | 25.500 | 24.700 | 25.350 | 25.350 | 3,193,615 |
| 2024-10-25 | 24.950 | 25.800 | 24.000 | 25.650 | 25.650 | 10,416,915 |
| 2024-10-24 | 22.250 | 22.850 | 22.250 | 22.300 | 22.300 | 1,969,012 |
| 2024-10-23 | 21.800 | 23.200 | 21.750 | 22.850 | 22.850 | 4,484,200 |
| 2024-10-22 | 21.450 | 21.800 | 21.200 | 21.550 | 21.550 | 2,374,603 |
| 2024-10-21 | 21.800 | 21.900 | 21.100 | 21.500 | 21.500 | 3,066,200 |
| 2024-10-18 | 20.500 | 22.850 | 20.250 | 21.800 | 21.800 | 8,604,700 |
| 2024-10-17 | 20.000 | 20.650 | 19.820 | 20.050 | 20.050 | 5,189,627 |
| 2024-10-16 | 18.780 | 19.800 | 18.780 | 19.460 | 19.460 | 3,169,321 |
| 2024-10-15 | 19.500 | 19.500 | 18.500 | 18.860 | 18.860 | 2,188,794 |
| 2024-10-14 | 19.080 | 19.700 | 18.480 | 19.040 | 19.040 | 6,134,642 |
| 2024-10-10 | 18.780 | 19.680 | 18.780 | 19.060 | 19.060 | 7,595,900 |
| 2024-10-09 | 19.180 | 19.480 | 17.740 | 18.900 | 18.900 | 8,106,000 |
| 2024-10-08 | 20.700 | 20.850 | 18.220 | 18.600 | 18.600 | 8,235,586 |
| 2024-10-07 | 20.850 | 21.100 | 20.350 | 20.700 | 20.700 | 1,637,564 |
| 2024-10-04 | 18.780 | 20.300 | 18.780 | 20.150 | 20.150 | 1,820,523 |
| 2024-10-03 | 20.450 | 20.450 | 18.820 | 19.400 | 19.400 | 1,959,600 |
| 2024-10-02 | 18.800 | 20.250 | 18.800 | 19.960 | 19.960 | 9,796,540 |
| 2024-09-30 | 18.500 | 19.500 | 18.260 | 19.020 | 19.020 | 9,509,937 |
| 2024-09-27 | 17.500 | 18.220 | 17.220 | 18.020 | 18.020 | 8,832,121 |
| 2024-09-26 | 15.700 | 16.440 | 15.500 | 16.240 | 16.240 | 6,265,200 |
| 2024-09-25 | 16.700 | 16.780 | 15.500 | 15.680 | 15.680 | 6,511,500 |
| 2024-09-24 | 16.180 | 16.180 | 15.500 | 15.980 | 15.980 | 3,049,900 |
| 2024-09-23 | 16.900 | 17.060 | 16.620 | 16.660 | 16.660 | 3,149,400 |
| 2024-09-20 | 16.300 | 16.600 | 16.140 | 16.460 | 16.460 | 2,578,169 |
| 2024-09-19 | 16.500 | 16.620 | 16.340 | 16.340 | 16.340 | 3,218,100 |
| 2024-09-17 | 16.220 | 16.320 | 15.940 | 16.320 | 16.320 | 651,600 |
| 2024-09-16 | 15.760 | 16.280 | 15.760 | 16.240 | 16.240 | 902,300 |
| 2024-09-13 | 16.260 | 16.260 | 15.660 | 16.020 | 16.020 | 2,206,200 |
| 2024-09-12 | 16.600 | 16.800 | 16.120 | 16.440 | 16.440 | 5,342,478 |
| 2024-09-11 | 15.620 | 15.920 | 15.540 | 15.760 | 15.760 | 1,860,710 |
| 2024-09-10 | 15.320 | 15.780 | 15.320 | 15.700 | 15.700 | 1,738,226 |
| 2024-09-09 | 15.400 | 15.460 | 15.140 | 15.340 | 15.340 | 1,849,633 |
| 2024-09-05 | 15.300 | 15.920 | 15.280 | 15.680 | 15.680 | 3,472,251 |
| 2024-09-04 | 14.980 | 15.080 | 14.760 | 15.000 | 15.000 | 1,517,445 |
| 2024-09-03 | 15.300 | 15.320 | 14.980 | 15.200 | 15.200 | 2,308,622 |
| 2024-09-02 | 15.260 | 15.500 | 15.060 | 15.220 | 15.220 | 2,436,719 |
| 2024-08-30 | 15.060 | 15.360 | 15.000 | 15.240 | 15.240 | 3,905,582 |
| 2024-08-29 | 14.500 | 14.800 | 14.400 | 14.640 | 14.640 | 1,697,924 |
| 2024-08-28 | 14.880 | 14.940 | 14.500 | 14.660 | 14.660 | 2,446,520 |
| 2024-08-27 | 14.500 | 14.880 | 14.500 | 14.780 | 14.780 | 3,624,244 |
| 2024-08-26 | 13.960 | 14.220 | 13.880 | 14.220 | 14.220 | 1,214,710 |
| 2024-08-23 | 13.700 | 13.880 | 13.520 | 13.860 | 13.860 | 2,046,400 |
| 2024-08-22 | 13.420 | 13.780 | 13.300 | 13.780 | 13.780 | 3,052,320 |
| 2024-08-21 | 12.960 | 13.300 | 12.960 | 13.100 | 13.100 | 2,092,700 |
| 2024-08-20 | 13.040 | 13.220 | 12.920 | 12.960 | 12.960 | 1,120,599 |
| 2024-08-19 | 13.120 | 13.280 | 13.000 | 13.100 | 13.100 | 1,263,900 |
| 2024-08-16 | 12.820 | 13.060 | 12.760 | 12.820 | 12.820 | 1,692,082 |
| 2024-08-15 | 12.600 | 12.820 | 12.480 | 12.720 | 12.720 | 1,430,821 |
| 2024-08-14 | 12.580 | 12.740 | 12.460 | 12.580 | 12.580 | 1,820,104 |
| 2024-08-13 | 12.620 | 12.700 | 12.380 | 12.500 | 12.500 | 3,160,500 |
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.