Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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