Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.11	15.92	14.93	15.67	15.67	3.09%	60,832,170
Jan 27, 2026	15.18	15.37	14.65	15.20	15.20	-1.30%	41,281,710
Jan 26, 2026	15.33	15.78	15.01	15.40	15.40	1.72%	62,344,930
Jan 23, 2026	14.94	15.26	14.78	15.14	15.14	1.34%	39,014,510
Jan 22, 2026	15.20	15.49	14.85	14.94	14.94	-2.54%	39,830,550
Jan 21, 2026	15.20	15.51	14.90	15.33	15.33	-0.45%	37,017,560
Jan 20, 2026	14.98	15.51	14.39	15.40	15.40	1.92%	57,545,830
Jan 19, 2026	15.07	15.20	14.51	15.11	15.11	-0.40%	46,950,230
Jan 16, 2026	15.50	16.08	15.10	15.17	15.17	-1.81%	60,789,970
Jan 15, 2026	15.76	16.15	15.21	15.45	15.45	-1.84%	68,362,440
Jan 14, 2026	15.37	16.49	15.34	15.74	15.74	3.15%	111,168,100
Jan 13, 2026	14.60	15.85	14.56	15.26	15.26	5.90%	109,565,485
Jan 12, 2026	14.50	14.79	14.01	14.41	14.41	2.56%	108,794,448
Jan 9, 2026	12.81	14.05	12.77	14.05	14.05	10.02%	61,581,560
Jan 8, 2026	12.80	13.09	12.61	12.77	12.77	-1.54%	25,972,650
Jan 7, 2026	13.11	13.23	12.93	12.97	12.97	-1.22%	32,626,240
Jan 6, 2026	12.86	13.14	12.68	13.13	13.13	2.50%	34,728,639
Jan 5, 2026	12.70	12.87	12.42	12.81	12.81	1.18%	30,827,297
Dec 31, 2025	13.12	13.18	12.60	12.66	12.66	-4.45%	33,360,470
Dec 30, 2025	12.37	13.25	12.30	13.25	13.25	5.41%	35,371,850
Dec 29, 2025	12.51	12.72	12.42	12.57	12.57	0.32%	25,062,360
Dec 26, 2025	12.31	12.59	12.30	12.53	12.53	1.79%	22,737,660
Dec 25, 2025	12.40	12.51	12.24	12.31	12.31	-1.28%	15,129,600
Dec 24, 2025	12.57	12.62	12.31	12.47	12.47	0.08%	19,703,130
Dec 23, 2025	12.43	12.55	12.28	12.46	12.46	0.48%	26,260,760
Dec 22, 2025	11.85	12.66	11.85	12.40	12.40	5.26%	36,456,720
Dec 19, 2025	11.60	11.84	11.49	11.78	11.78	1.46%	10,828,320
Dec 18, 2025	11.47	11.80	11.45	11.61	11.61	0.43%	11,191,020
Dec 17, 2025	11.25	11.60	11.17	11.56	11.56	2.76%	12,200,010
Dec 16, 2025	11.39	11.43	11.07	11.25	11.25	-1.49%	16,583,910
Dec 15, 2025	11.90	11.93	11.39	11.42	11.42	-4.67%	23,054,990
Dec 12, 2025	11.76	12.18	11.76	11.98	11.98	2.13%	22,019,260
Dec 11, 2025	11.70	12.05	11.56	11.73	11.73	1.03%	28,775,390
Dec 10, 2025	11.67	11.84	11.55	11.61	11.61	-0.94%	11,571,740
Dec 9, 2025	11.76	11.87	11.54	11.72	11.72	-0.68%	17,405,340
Dec 8, 2025	11.83	11.88	11.62	11.80	11.80	-0.25%	17,459,200
Dec 5, 2025	11.79	11.89	11.71	11.83	11.83	0.51%	16,261,990
Dec 4, 2025	11.94	12.01	11.73	11.77	11.77	-0.34%	15,939,370
Dec 3, 2025	12.00	12.12	11.75	11.81	11.81	-1.50%	18,198,620
Dec 2, 2025	12.22	12.29	11.88	11.99	11.99	-2.60%	30,775,691
Dec 1, 2025	12.64	12.64	12.26	12.31	12.31	-1.20%	26,027,180
Nov 28, 2025	12.49	12.65	12.31	12.46	12.46	-0.56%	25,001,650
Nov 27, 2025	12.48	12.70	12.44	12.53	12.53	0.48%	22,603,680
Nov 26, 2025	12.48	12.75	12.30	12.47	12.47	0.24%	40,389,070
Nov 25, 2025	12.39	12.58	12.16	12.44	12.44	3.32%	43,964,970
Nov 24, 2025	11.55	12.12	11.50	12.04	12.04	3.88%	52,084,020
Nov 21, 2025	11.38	12.15	11.35	11.59	11.59	0.70%	56,289,530
Nov 20, 2025	11.34	11.73	11.26	11.51	11.51	1.59%	41,319,625
Nov 19, 2025	11.45	11.55	11.16	11.33	11.33	-0.96%	34,926,250
Nov 18, 2025	11.45	11.49	11.22	11.44	11.44	0.09%	28,813,120