Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.06	14.27	13.88	13.91	13.91	-4.73%	21,657,800
Nov 5, 2026	14.20	14.84	14.04	14.60	14.60	1.32%	30,856,100
Nov 4, 2026	14.00	14.50	13.40	14.41	14.41	2.93%	46,185,315
Nov 3, 2026	14.29	14.33	13.90	14.00	14.00	-1.96%	31,230,455
Nov 2, 2026	14.03	14.54	14.01	14.28	14.28	1.64%	23,750,825
Oct 30, 2026	14.06	14.44	13.90	14.05	14.05	-0.85%	22,379,327
Oct 29, 2026	14.25	14.38	13.88	14.17	14.17	-0.77%	26,322,641
Oct 28, 2026	14.15	14.56	14.08	14.28	14.28	1.64%	16,467,055
Oct 27, 2026	14.54	14.58	14.01	14.05	14.05	-2.29%	14,148,465
Oct 26, 2026	14.76	14.95	14.33	14.38	14.38	-3.23%	21,183,078
Oct 23, 2026	13.97	14.93	13.81	14.86	14.86	4.28%	26,837,250
Oct 22, 2026	14.61	14.72	14.28	14.30	14.25	-1.85%	16,775,210
Oct 21, 2026	14.66	15.10	14.55	14.57	14.52	-0.61%	22,516,782
Oct 20, 2026	14.48	14.94	14.20	14.66	14.61	1.10%	19,683,504
Oct 19, 2026	13.95	14.64	13.91	14.50	14.45	3.42%	19,210,611
Oct 16, 2026	14.36	14.40	13.76	14.02	13.97	-0.43%	24,445,473
Oct 15, 2026	14.40	14.52	13.99	14.08	14.03	-5.44%	25,022,741
Oct 14, 2026	15.01	15.16	14.83	14.89	14.84	-1.85%	15,309,536
Oct 13, 2026	15.33	15.44	14.82	15.17	15.12	-2.76%	20,646,606
Oct 12, 2026	16.23	16.24	15.36	15.60	15.55	-3.82%	28,187,483
Oct 9, 2026	16.70	16.88	15.75	16.22	16.16	-3.57%	30,282,176
Oct 8, 2026	17.32	17.50	16.63	16.82	16.76	-2.89%	13,221,639
Sep 30, 2026	17.45	17.76	17.29	17.32	17.26	-0.92%	8,719,795
Sep 29, 2026	17.07	17.53	17.00	17.48	17.42	2.28%	13,405,848
Sep 28, 2026	17.76	17.76	16.92	17.09	17.03	-3.88%	13,913,491
Sep 24, 2026	18.46	18.46	17.77	17.78	17.72	-4.05%	16,691,245
Sep 23, 2026	18.20	18.96	17.95	18.53	18.47	2.09%	23,541,473
Sep 22, 2026	18.46	18.66	18.11	18.15	18.09	-0.49%	18,937,349
Sep 21, 2026	18.49	18.86	18.15	18.24	18.18	-1.19%	17,273,594
Sep 18, 2026	18.69	19.11	18.35	18.46	18.40	0.11%	17,543,355
Sep 17, 2026	18.44	19.08	18.30	18.44	18.38	-1.07%	15,641,702
Sep 16, 2026	18.60	18.90	18.10	18.64	18.57	-0.53%	24,211,602
Sep 15, 2026	18.62	19.22	18.52	18.74	18.67	-0.21%	13,678,170
Sep 14, 2026	19.42	19.62	18.71	18.78	18.71	-4.43%	22,785,000
Sep 11, 2026	19.70	19.88	19.11	19.65	19.58	-2.53%	20,574,870
Sep 10, 2026	19.76	20.35	19.61	20.16	20.09	1.56%	25,596,497
Sep 9, 2026	19.39	19.96	19.37	19.85	19.78	2.58%	25,748,944
Sep 8, 2026	19.29	19.60	19.08	19.35	19.28	0.99%	18,128,133
Sep 7, 2026	18.83	19.40	18.73	19.16	19.09	1.70%	14,354,058
Sep 4, 2026	19.50	19.58	18.70	18.84	18.77	-3.14%	22,798,570
Sep 3, 2026	19.65	19.94	19.19	19.45	19.38	-0.26%	29,175,226
Sep 2, 2026	18.30	19.60	18.01	19.50	19.43	4.28%	33,652,388
Sep 1, 2026	19.36	19.49	18.60	18.70	18.63	-4.05%	23,950,944
Aug 31, 2026	19.29	19.87	19.01	19.49	19.42	-1.32%	37,024,831
Aug 28, 2026	20.50	20.60	19.00	19.75	19.68	-2.66%	51,284,209
Aug 27, 2026	19.28	20.60	19.20	20.29	20.22	4.97%	35,001,951
Aug 26, 2026	19.24	19.66	19.11	19.33	19.26	1.20%	19,102,104
Aug 25, 2026	19.13	19.43	18.52	19.10	19.03	-1.14%	25,000,630
Aug 24, 2026	19.20	19.43	18.60	19.32	19.25	2.55%	22,255,302
Aug 21, 2026	18.35	18.94	18.02	18.84	18.77	2.56%	16,127,685