Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	17.76	17.76	16.92	17.09	17.09	-3.88%	13,913,490
Sep 24, 2026	18.46	18.46	17.77	17.78	17.78	-4.05%	16,691,240
Sep 23, 2026	18.20	18.96	17.95	18.53	18.53	2.09%	23,541,473
Sep 22, 2026	18.46	18.66	18.11	18.15	18.15	-0.49%	18,937,349
Sep 21, 2026	18.49	18.86	18.15	18.24	18.24	-1.19%	17,273,594
Sep 18, 2026	18.69	19.11	18.35	18.46	18.46	0.11%	17,543,355
Sep 17, 2026	18.44	19.08	18.30	18.44	18.44	-1.07%	15,641,702
Sep 16, 2026	18.60	18.90	18.10	18.64	18.64	-0.53%	24,211,602
Sep 15, 2026	18.62	19.22	18.52	18.74	18.74	-0.21%	13,678,170
Sep 14, 2026	19.42	19.62	18.71	18.78	18.78	-4.43%	22,785,000
Sep 11, 2026	19.70	19.88	19.11	19.65	19.65	-2.53%	20,574,870
Sep 10, 2026	19.76	20.35	19.61	20.16	20.16	1.56%	25,596,497
Sep 9, 2026	19.39	19.96	19.37	19.85	19.85	2.58%	25,748,944
Sep 8, 2026	19.29	19.60	19.08	19.35	19.35	0.99%	18,128,133
Sep 7, 2026	18.83	19.40	18.73	19.16	19.16	1.70%	14,354,058
Sep 4, 2026	19.50	19.58	18.70	18.84	18.84	-3.14%	22,798,570
Sep 3, 2026	19.65	19.94	19.19	19.45	19.45	-0.26%	29,175,226
Sep 2, 2026	18.30	19.60	18.01	19.50	19.50	4.28%	33,652,388
Sep 1, 2026	19.36	19.49	18.60	18.70	18.70	-4.05%	23,950,944
Aug 31, 2026	19.29	19.87	19.01	19.49	19.49	-1.32%	37,024,831
Aug 28, 2026	20.50	20.60	19.00	19.75	19.75	-2.66%	51,284,209
Aug 27, 2026	19.28	20.60	19.20	20.29	20.29	4.97%	35,001,951
Aug 26, 2026	19.24	19.66	19.11	19.33	19.33	1.20%	19,102,104
Aug 25, 2026	19.13	19.43	18.52	19.10	19.10	-1.14%	25,000,630
Aug 24, 2026	19.20	19.43	18.60	19.32	19.32	2.55%	22,255,302
Aug 21, 2026	18.35	18.94	18.02	18.84	18.84	2.56%	16,127,685
Aug 20, 2026	18.58	18.79	18.20	18.37	18.37	-	14,055,939
Aug 19, 2026	18.67	19.05	18.27	18.37	18.37	-4.27%	16,150,278
Aug 18, 2026	19.59	19.67	18.80	19.19	19.19	-2.98%	20,426,605
Aug 17, 2026	19.28	19.90	18.91	19.78	19.78	3.67%	30,658,819
Aug 14, 2026	19.26	19.39	18.92	19.08	19.08	-1.19%	14,924,025
Aug 13, 2026	19.60	20.25	19.28	19.31	19.31	-0.36%	22,677,427
Aug 12, 2026	19.22	19.60	18.93	19.38	19.38	0.99%	17,210,850
Aug 11, 2026	19.56	19.71	19.06	19.19	19.19	-2.84%	23,067,012
Aug 10, 2026	20.52	20.60	19.42	19.75	19.75	-5.05%	38,173,954
Aug 7, 2026	19.89	20.96	19.12	20.80	20.80	8.22%	53,165,453
Aug 6, 2026	19.43	19.57	18.87	19.22	19.22	-1.08%	30,006,536
Aug 5, 2026	19.10	19.90	18.91	19.43	19.43	1.52%	27,216,144
Aug 4, 2026	19.00	19.30	18.57	19.14	19.14	2.57%	28,883,838
Aug 3, 2026	18.22	19.10	18.10	18.66	18.66	1.58%	30,971,300
Jul 31, 2026	17.78	18.88	17.78	18.37	18.37	6.49%	41,143,086
Jul 30, 2026	17.45	17.60	16.12	17.25	17.25	-2.87%	50,382,407
Jul 29, 2026	17.30	18.08	16.84	17.76	17.76	5.78%	41,425,909
Jul 28, 2026	17.71	17.86	16.65	16.79	16.79	-7.08%	26,335,557
Jul 27, 2026	17.94	18.27	17.58	18.07	18.07	1.23%	20,279,924
Jul 24, 2026	18.45	18.53	17.62	17.85	17.85	-4.80%	23,909,387
Jul 23, 2026	18.54	19.20	18.38	18.75	18.75	2.01%	36,680,375
Jul 22, 2026	18.55	19.77	18.34	18.38	18.38	0.27%	52,812,187
Jul 21, 2026	16.89	18.33	16.44	18.33	18.33	10.02%	42,967,098
Jul 20, 2026	17.90	18.29	16.33	16.66	16.66	-5.56%	42,361,635