Zai Lab Limited (HKG:9688)
Hong Kong · Delayed Price · Currency is HKD 17.11
-0.15 (-0.87%)
Nov 14, 2025, 4:08 PM HKT
Zai Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.91 | 17.35 | 16.91 | 17.11 | 17.11 | -0.87% | 7,358,666 |
| Nov 13, 2025 | 17.20 | 17.37 | 16.94 | 17.26 | 17.26 | 0.06% | 12,689,345 |
| Nov 12, 2025 | 17.16 | 17.38 | 17.02 | 17.25 | 17.25 | 1.00% | 13,634,308 |
| Nov 11, 2025 | 17.28 | 17.28 | 16.81 | 17.08 | 17.08 | -1.21% | 13,702,860 |
| 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% | 38,919,919 |
| Nov 6, 2025 | 19.77 | 19.77 | 18.98 | 19.50 | 19.50 | -2.21% | 16,352,200 |
| Nov 5, 2025 | 19.77 | 20.14 | 19.57 | 19.94 | 19.94 | -3.30% | 14,446,259 |
| 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% | 19,679,500 |
| 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% | 19,850,797 |
| Oct 28, 2025 | 20.70 | 20.78 | 20.14 | 20.36 | 20.36 | -1.83% | 10,497,814 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.10 | 20.74 | 20.74 | - | 25,358,498 |
| Oct 26, 2025 | 20.80 | 20.82 | 20.10 | 20.74 | 20.74 | -3.80% | 25,358,498 |
| Oct 24, 2025 | 22.00 | 22.00 | 21.38 | 21.56 | 21.56 | -1.10% | 6,727,887 |
| Oct 23, 2025 | 22.58 | 22.64 | 21.34 | 21.80 | 21.80 | -4.55% | 14,338,695 |
| 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% | 11,055,938 |
| 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% | 18,442,575 |
| 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% | 9,550,000 |
| Oct 14, 2025 | 24.72 | 24.76 | 23.00 | 23.20 | 23.20 | -5.23% | 15,024,634 |
| Oct 13, 2025 | 24.32 | 24.76 | 23.84 | 24.48 | 24.48 | -3.55% | 13,414,193 |
| Oct 10, 2025 | 25.96 | 26.08 | 25.34 | 25.38 | 25.38 | -3.06% | 8,511,816 |
| 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% | 2,282,459 |
| Oct 2, 2025 | 26.74 | 27.28 | 26.52 | 27.06 | 27.06 | 1.42% | 3,550,637 |
| Sep 30, 2025 | 25.68 | 26.92 | 25.62 | 26.68 | 26.68 | 7.15% | 15,897,171 |
| Sep 29, 2025 | 24.52 | 25.04 | 24.48 | 24.90 | 24.90 | 2.38% | 8,025,432 |
| 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 |
| Sep 23, 2025 | 25.64 | 25.66 | 24.84 | 25.28 | 25.28 | -0.24% | 5,726,396 |
| Sep 22, 2025 | 25.16 | 25.62 | 24.96 | 25.34 | 25.34 | -0.08% | 6,981,306 |
| Sep 19, 2025 | 25.82 | 25.82 | 25.06 | 25.36 | 25.36 | -1.71% | 9,214,229 |
| Sep 18, 2025 | 25.40 | 25.86 | 25.18 | 25.80 | 25.80 | 1.98% | 13,904,342 |
| Sep 17, 2025 | 25.38 | 25.64 | 24.74 | 25.30 | 25.30 | 0.64% | 11,037,700 |
| Sep 16, 2025 | 25.02 | 25.22 | 24.50 | 25.14 | 25.14 | 0.48% | 10,260,184 |
| Sep 15, 2025 | 25.60 | 25.74 | 24.82 | 25.02 | 25.02 | -3.92% | 19,602,611 |
| Sep 12, 2025 | 25.84 | 26.26 | 25.50 | 26.04 | 26.04 | 7.43% | 31,857,187 |
| Sep 11, 2025 | 22.60 | 24.88 | 22.06 | 24.24 | 24.24 | -1.46% | 40,260,769 |
| Sep 10, 2025 | 24.80 | 24.98 | 24.42 | 24.60 | 24.60 | -0.32% | 14,137,540 |
| Sep 9, 2025 | 24.60 | 24.94 | 24.42 | 24.68 | 24.68 | -2.53% | 14,076,451 |
| Sep 8, 2025 | 24.28 | 25.60 | 24.16 | 25.32 | 25.32 | 4.71% | 20,822,427 |
| Sep 5, 2025 | 23.30 | 24.46 | 23.30 | 24.18 | 24.18 | 4.95% | 19,749,870 |
| Sep 4, 2025 | 24.36 | 24.50 | 22.52 | 23.04 | 23.04 | -11.99% | 49,854,682 |