Zai Lab Limited (HKG:9688)
Hong Kong · Delayed Price · Currency is HKD 24.70
+0.38 (1.56%)
Sep 29, 2025, 9:36 AM HKT
Zai Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.62 | 24.86 | 24.16 | 24.32 | 24.32 | -3.49% | 8,347,751 |
| 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 |
| Sep 3, 2025 | 26.02 | 26.50 | 25.82 | 26.18 | 26.18 | 0.61% | 7,227,515 |
| Sep 2, 2025 | 26.30 | 26.66 | 25.66 | 26.02 | 26.02 | -0.23% | 10,160,050 |
| Sep 1, 2025 | 26.02 | 26.36 | 25.64 | 26.08 | 26.08 | 1.80% | 11,499,385 |
| Aug 29, 2025 | 25.10 | 25.86 | 24.94 | 25.62 | 25.62 | 1.99% | 10,233,210 |
| Aug 28, 2025 | 25.90 | 25.90 | 24.56 | 25.12 | 25.12 | -3.01% | 22,693,985 |
| Aug 27, 2025 | 26.66 | 26.84 | 25.60 | 25.90 | 25.90 | -2.04% | 16,781,291 |
| Aug 26, 2025 | 26.90 | 27.24 | 26.20 | 26.44 | 26.44 | -2.44% | 16,723,003 |
| Aug 25, 2025 | 27.20 | 27.36 | 26.74 | 27.10 | 27.10 | 1.12% | 14,075,992 |
| Aug 22, 2025 | 26.80 | 27.16 | 26.48 | 26.80 | 26.80 | 0.90% | 12,381,253 |
| Aug 21, 2025 | 26.80 | 27.16 | 26.36 | 26.56 | 26.56 | -1.78% | 15,055,620 |
| Aug 20, 2025 | 27.82 | 27.82 | 26.80 | 27.04 | 27.04 | -3.64% | 12,732,488 |
| Aug 19, 2025 | 28.20 | 28.80 | 27.58 | 28.06 | 28.06 | -1.68% | 18,401,664 |
| Aug 18, 2025 | 28.02 | 28.84 | 27.90 | 28.54 | 28.54 | 2.88% | 17,329,862 |
| Aug 15, 2025 | 27.26 | 27.88 | 27.06 | 27.74 | 27.74 | 0.51% | 12,292,212 |
| Aug 14, 2025 | 27.98 | 28.14 | 27.38 | 27.60 | 27.60 | 0.07% | 13,698,600 |
| Aug 13, 2025 | 26.86 | 27.94 | 26.86 | 27.58 | 27.58 | 2.91% | 17,253,168 |
| Aug 12, 2025 | 27.40 | 27.40 | 26.04 | 26.80 | 26.80 | -1.25% | 19,173,045 |
| Aug 11, 2025 | 27.60 | 27.66 | 26.74 | 27.14 | 27.14 | -0.22% | 18,829,500 |
| Aug 8, 2025 | 27.34 | 28.00 | 26.88 | 27.20 | 27.20 | -10.47% | 58,823,132 |
| Aug 7, 2025 | 31.00 | 31.00 | 29.40 | 30.38 | 30.38 | -2.00% | 15,839,485 |
| Aug 6, 2025 | 31.00 | 31.26 | 30.24 | 31.00 | 31.00 | 0.06% | 13,973,706 |
| Aug 5, 2025 | 29.52 | 31.40 | 29.52 | 30.98 | 30.98 | 4.59% | 20,127,403 |
| Aug 4, 2025 | 28.80 | 29.80 | 28.00 | 29.62 | 29.62 | 2.49% | 10,461,685 |
| Aug 1, 2025 | 29.00 | 30.20 | 28.65 | 28.90 | 28.90 | -1.53% | 15,855,762 |
| Jul 31, 2025 | 30.00 | 30.45 | 29.00 | 29.35 | 29.35 | -3.14% | 17,605,008 |
| Jul 30, 2025 | 32.10 | 32.10 | 29.75 | 30.30 | 30.30 | -5.75% | 32,320,451 |
| Jul 29, 2025 | 30.45 | 32.35 | 30.25 | 32.15 | 32.15 | 5.58% | 30,225,898 |
| Jul 28, 2025 | 29.70 | 30.75 | 29.35 | 30.45 | 30.45 | 4.28% | 19,494,610 |
| Jul 25, 2025 | 29.90 | 30.20 | 28.85 | 29.20 | 29.20 | -2.34% | 15,368,384 |
| Jul 24, 2025 | 29.70 | 29.95 | 28.90 | 29.90 | 29.90 | 1.53% | 18,083,533 |
| Jul 23, 2025 | 29.65 | 30.35 | 28.85 | 29.45 | 29.45 | -0.17% | 21,409,696 |
| Jul 22, 2025 | 27.50 | 30.70 | 27.35 | 29.50 | 29.50 | 7.86% | 44,352,952 |
| Jul 21, 2025 | 27.00 | 27.80 | 26.65 | 27.35 | 27.35 | 0.55% | 23,511,746 |