Zai Lab Limited (HKG:9688)
Hong Kong · Delayed Price · Currency is HKD 15.61
-0.07 (-0.45%)
At close: Dec 5, 2025
Zai Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.68 | 15.68 | 15.45 | 15.52 | - | -1.02% | 919,600 |
| Dec 4, 2025 | 15.34 | 15.84 | 15.34 | 15.68 | 15.68 | 3.29% | 7,963,335 |
| Dec 3, 2025 | 15.18 | 15.42 | 15.11 | 15.18 | 15.18 | -0.72% | 6,822,050 |
| Dec 2, 2025 | 15.65 | 15.65 | 15.18 | 15.29 | 15.29 | -2.74% | 7,951,288 |
| Dec 1, 2025 | 15.84 | 15.91 | 15.59 | 15.72 | 15.72 | -0.63% | 5,997,070 |
| Nov 28, 2025 | 15.78 | 15.91 | 15.58 | 15.82 | 15.82 | 1.35% | 8,512,650 |
| Nov 27, 2025 | 15.47 | 15.75 | 15.38 | 15.61 | 15.61 | 1.83% | 8,224,540 |
| Nov 26, 2025 | 15.32 | 15.71 | 15.30 | 15.33 | 15.33 | 0.07% | 8,904,300 |
| Nov 25, 2025 | 15.51 | 15.72 | 15.22 | 15.32 | 15.32 | -1.73% | 12,945,620 |
| Nov 24, 2025 | 15.57 | 15.67 | 15.32 | 15.59 | 15.59 | 1.56% | 7,966,751 |
| Nov 21, 2025 | 15.68 | 15.77 | 15.29 | 15.35 | 15.35 | -4.54% | 10,583,900 |
| Nov 20, 2025 | 16.01 | 16.25 | 15.91 | 16.08 | 16.08 | 1.07% | 11,854,510 |
| Nov 19, 2025 | 15.87 | 15.94 | 15.42 | 15.91 | 15.91 | 0.25% | 12,411,950 |
| Nov 18, 2025 | 16.35 | 16.50 | 15.81 | 15.87 | 15.87 | -4.57% | 12,671,870 |
| Nov 17, 2025 | 17.25 | 17.25 | 16.50 | 16.63 | 16.63 | -2.81% | 9,985,000 |
| Nov 14, 2025 | 16.91 | 17.35 | 16.91 | 17.11 | 17.11 | -0.87% | 7,358,566 |
| Nov 13, 2025 | 17.20 | 17.37 | 16.94 | 17.26 | 17.26 | 0.06% | 12,682,140 |
| Nov 12, 2025 | 17.16 | 17.38 | 17.02 | 17.25 | 17.25 | 1.00% | 13,632,200 |
| Nov 11, 2025 | 17.28 | 17.28 | 16.81 | 17.08 | 17.08 | -1.21% | 13,697,860 |
| Nov 10, 2025 | 17.15 | 17.34 | 17.01 | 17.29 | 17.29 | 0.12% | 14,574,400 |
| Nov 7, 2025 | 18.04 | 18.30 | 17.20 | 17.27 | 17.27 | -11.44% | 38,915,410 |
| Nov 6, 2025 | 19.77 | 19.77 | 18.98 | 19.50 | 19.50 | -2.21% | 16,350,500 |
| Nov 5, 2025 | 19.77 | 20.14 | 19.57 | 19.94 | 19.94 | -3.30% | 14,445,250 |
| Nov 4, 2025 | 21.00 | 21.12 | 20.50 | 20.62 | 20.62 | -1.90% | 9,333,100 |
| Nov 3, 2025 | 20.34 | 21.22 | 20.12 | 21.02 | 21.02 | 4.58% | 19,654,700 |
| Oct 31, 2025 | 20.12 | 20.24 | 19.71 | 20.10 | 20.10 | -1.37% | 15,982,470 |
| Oct 30, 2025 | 20.06 | 20.58 | 19.70 | 20.38 | 20.38 | 0.10% | 19,829,590 |
| Oct 28, 2025 | 20.70 | 20.78 | 20.14 | 20.36 | 20.36 | -1.83% | 10,488,310 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.10 | 20.74 | 20.74 | -3.80% | 25,358,490 |
| Oct 24, 2025 | 22.00 | 22.00 | 21.38 | 21.56 | 21.56 | -1.10% | 6,727,687 |
| Oct 23, 2025 | 22.58 | 22.64 | 21.34 | 21.80 | 21.80 | -4.55% | 14,337,490 |
| Oct 22, 2025 | 22.88 | 23.20 | 22.74 | 22.84 | 22.84 | 0.09% | 5,919,073 |
| Oct 21, 2025 | 22.52 | 23.16 | 22.28 | 22.82 | 22.82 | 2.89% | 11,053,930 |
| Oct 20, 2025 | 22.42 | 22.42 | 21.92 | 22.18 | 22.18 | 0.73% | 8,549,732 |
| Oct 17, 2025 | 22.80 | 22.80 | 21.98 | 22.02 | 22.02 | -5.57% | 18,440,570 |
| Oct 16, 2025 | 23.12 | 23.66 | 22.84 | 23.32 | 23.32 | 0.17% | 8,908,313 |
| Oct 15, 2025 | 23.08 | 23.40 | 22.84 | 23.28 | 23.28 | 0.34% | 9,549,900 |
| Oct 14, 2025 | 24.72 | 24.76 | 23.00 | 23.20 | 23.20 | -5.23% | 15,022,930 |
| Oct 13, 2025 | 24.32 | 24.76 | 23.84 | 24.48 | 24.48 | -3.55% | 13,414,190 |
| Oct 10, 2025 | 25.96 | 26.08 | 25.34 | 25.38 | 25.38 | -3.06% | 8,511,316 |
| Oct 9, 2025 | 26.38 | 26.60 | 25.98 | 26.18 | 26.18 | 0.31% | 9,127,775 |
| Oct 8, 2025 | 26.30 | 26.36 | 25.48 | 26.10 | 26.10 | -0.76% | 3,005,833 |
| Oct 6, 2025 | 26.96 | 26.96 | 25.92 | 26.30 | 26.30 | -1.72% | 2,175,000 |
| Oct 3, 2025 | 27.00 | 27.04 | 26.50 | 26.76 | 26.76 | -1.11% | 2,282,359 |
| Oct 2, 2025 | 26.74 | 27.28 | 26.52 | 27.06 | 27.06 | 1.42% | 3,549,637 |
| Sep 30, 2025 | 25.68 | 26.92 | 25.62 | 26.68 | 26.68 | 7.15% | 15,888,570 |
| Sep 29, 2025 | 24.52 | 25.04 | 24.48 | 24.90 | 24.90 | 2.38% | 8,025,232 |
| Sep 26, 2025 | 24.62 | 24.86 | 24.16 | 24.32 | 24.32 | -3.49% | 8,897,851 |
| Sep 25, 2025 | 25.48 | 25.56 | 25.00 | 25.20 | 25.20 | -0.24% | 7,130,800 |
| Sep 24, 2025 | 25.00 | 25.32 | 24.78 | 25.26 | 25.26 | -0.08% | 6,703,900 |