Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.61	14.58	13.61	14.47	-	4.10%	23,136,532
Mar 31, 2026	14.68	14.72	13.85	13.90	13.90	-5.12%	33,755,210
Mar 30, 2026	14.59	14.78	14.15	14.65	14.65	-1.15%	38,065,180
Mar 27, 2026	13.61	15.01	13.36	14.82	14.82	6.54%	61,074,220
Mar 26, 2026	13.16	14.07	13.07	13.91	13.91	6.18%	53,257,210
Mar 25, 2026	12.67	13.40	12.67	13.10	13.10	4.22%	32,177,180
Mar 24, 2026	12.75	13.00	12.30	12.57	12.57	-0.32%	22,258,380
Mar 23, 2026	13.26	13.40	12.51	12.61	12.61	-6.04%	30,279,340
Mar 20, 2026	13.92	14.18	13.42	13.42	13.42	1.21%	35,868,831
Mar 19, 2026	13.48	13.55	13.21	13.26	13.26	-4.26%	20,667,782
Mar 18, 2026	13.42	13.92	13.03	13.85	13.85	3.13%	27,598,170
Mar 17, 2026	14.34	14.51	13.40	13.43	13.43	-6.22%	34,111,830
Mar 16, 2026	14.15	14.48	13.71	14.32	14.32	0.21%	43,974,770
Mar 13, 2026	13.50	14.58	13.40	14.29	14.29	5.31%	50,566,870
Mar 12, 2026	13.82	14.50	13.50	13.57	13.57	-2.16%	32,928,666
Mar 11, 2026	13.71	13.97	13.57	13.87	13.87	1.24%	25,084,447
Mar 10, 2026	13.63	13.86	13.56	13.70	13.70	1.26%	18,324,710
Mar 9, 2026	13.89	13.95	13.10	13.53	13.53	-3.84%	30,902,610
Mar 6, 2026	13.95	14.32	13.79	14.07	14.07	0.57%	17,976,690
Mar 5, 2026	14.52	14.58	13.90	13.99	13.99	-2.10%	23,745,390
Mar 4, 2026	14.07	14.88	13.95	14.29	14.29	-0.42%	28,640,052
Mar 3, 2026	14.47	15.07	14.27	14.35	14.35	-0.83%	38,767,650
Mar 2, 2026	14.57	14.74	14.25	14.47	14.47	-1.63%	25,579,510
Feb 27, 2026	14.18	14.81	14.17	14.71	14.71	2.51%	26,561,250
Feb 26, 2026	14.51	14.58	14.24	14.35	14.35	-1.10%	21,030,400
Feb 25, 2026	14.34	14.80	14.30	14.51	14.51	1.26%	25,288,750
Feb 24, 2026	14.31	14.44	13.83	14.33	14.33	1.49%	28,563,160
Feb 13, 2026	14.14	14.62	13.85	14.12	14.12	-0.77%	32,687,660
Feb 12, 2026	13.84	14.60	13.76	14.23	14.23	2.30%	29,380,710
Feb 11, 2026	13.36	13.94	13.31	13.91	13.91	3.81%	34,517,380
Feb 10, 2026	13.31	13.58	13.21	13.40	13.40	0.68%	21,347,560
Feb 9, 2026	13.21	13.43	13.04	13.31	13.31	2.31%	27,802,860
Feb 6, 2026	13.04	13.26	12.74	13.01	13.01	-1.66%	22,902,510
Feb 5, 2026	13.40	13.47	13.06	13.23	13.23	-2.22%	25,429,140
Feb 4, 2026	13.92	13.95	13.28	13.53	13.53	-1.96%	37,793,770
Feb 3, 2026	13.69	13.88	13.27	13.80	13.80	2.30%	39,274,020
Feb 2, 2026	14.25	14.39	13.48	13.49	13.49	-7.67%	51,784,250
Jan 30, 2026	15.20	15.33	14.32	14.61	14.61	-5.31%	56,552,910
Jan 29, 2026	15.77	16.01	15.10	15.43	15.43	-1.53%	62,209,890
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