Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	23.95	23.95	20.72	21.65	-	3.39%	22,831,800
Jul 2, 2026	21.48	21.97	20.85	20.94	20.94	-5.03%	48,756,088
Jul 1, 2026	22.97	23.40	21.86	22.05	22.05	-3.50%	44,526,500
Jun 30, 2026	21.52	23.14	21.21	22.85	22.85	5.15%	53,886,442
Jun 29, 2026	22.56	23.00	21.10	21.73	21.73	-3.76%	48,778,150
Jun 26, 2026	23.95	24.05	22.15	22.58	22.58	-6.11%	57,295,350
Jun 25, 2026	24.33	24.68	23.75	24.05	24.05	-2.55%	60,879,186
Jun 24, 2026	24.27	25.13	23.72	24.68	24.68	1.15%	68,351,606
Jun 23, 2026	26.30	26.46	24.01	24.40	24.40	-7.22%	96,115,300
Jun 22, 2026	26.57	26.99	25.15	26.30	26.30	3.06%	136,694,524
Jun 18, 2026	22.95	25.52	22.74	25.52	25.52	10.00%	78,543,470
Jun 17, 2026	23.97	24.87	23.00	23.20	23.20	-5.31%	100,709,800
Jun 16, 2026	24.00	25.20	24.00	24.50	24.50	-1.17%	108,707,200
Jun 15, 2026	23.00	25.50	22.50	24.79	24.79	5.76%	180,144,500
Jun 12, 2026	23.42	23.44	22.62	23.44	23.44	10.00%	102,531,800
Jun 11, 2026	21.31	21.31	21.31	21.31	21.31	10.02%	26,834,640
Jun 10, 2026	18.79	19.56	18.00	19.37	19.37	2.70%	44,913,190
Jun 9, 2026	18.22	19.27	17.80	18.86	18.86	5.36%	36,772,856
Jun 8, 2026	17.89	18.39	17.68	17.90	17.90	-5.99%	41,787,681
Jun 5, 2026	19.49	19.75	18.88	19.04	19.04	-2.31%	29,887,860
Jun 4, 2026	20.09	20.25	19.31	19.49	19.49	-4.51%	30,040,240
Jun 3, 2026	19.61	21.06	19.49	20.41	20.41	4.19%	45,757,370
Jun 2, 2026	20.19	20.39	19.21	19.59	19.59	-2.34%	41,589,690
Jun 1, 2026	20.52	20.78	19.91	20.06	20.06	-2.19%	40,874,230
May 29, 2026	21.10	21.55	20.15	20.51	20.51	-2.19%	79,089,380
May 28, 2026	18.99	20.97	18.81	20.97	20.97	10.02%	62,320,650
May 27, 2026	19.76	20.13	18.95	19.06	19.06	-3.49%	43,644,370
May 26, 2026	20.81	20.83	19.30	19.75	19.75	-5.86%	51,429,340
May 25, 2026	21.56	21.86	20.20	20.98	20.98	-2.05%	50,224,270
May 22, 2026	20.12	21.90	19.61	21.42	21.42	7.10%	50,867,240
May 21, 2026	20.99	21.48	19.92	20.00	20.00	-3.33%	49,903,290
May 20, 2026	20.33	20.80	19.70	20.69	20.69	0.83%	42,661,220
May 19, 2026	21.56	21.58	20.20	20.52	20.52	-4.91%	43,342,570
May 18, 2026	20.73	21.79	19.96	21.58	21.58	1.84%	68,169,400
May 15, 2026	21.61	22.00	20.85	21.19	21.19	-2.40%	43,507,620
May 14, 2026	22.60	23.20	21.50	21.71	21.71	-5.73%	52,287,790
May 13, 2026	22.45	23.28	22.17	23.03	23.03	0.57%	41,851,580
May 12, 2026	22.96	23.26	22.05	22.90	22.90	1.69%	52,715,440
May 11, 2026	22.13	23.13	21.53	22.52	22.52	1.85%	70,199,000
May 8, 2026	21.08	22.48	20.71	22.11	22.11	5.84%	94,715,150
May 7, 2026	19.70	21.01	18.86	20.89	20.89	5.56%	113,651,900
May 6, 2026	17.99	19.79	17.64	19.79	19.79	10.01%	92,836,810
Apr 30, 2026	17.60	18.36	17.40	17.99	17.99	-0.06%	61,767,130
Apr 29, 2026	17.08	18.33	16.84	18.00	18.00	3.93%	58,922,650
Apr 28, 2026	17.12	17.59	16.80	17.32	17.32	0.52%	41,096,560
Apr 27, 2026	17.76	17.89	17.03	17.23	17.23	-2.60%	47,545,980
Apr 24, 2026	17.75	18.12	17.57	17.69	17.69	0.28%	42,790,350
Apr 23, 2026	18.27	18.48	17.31	17.64	17.64	-3.34%	51,464,990
Apr 22, 2026	17.86	18.67	17.70	18.25	18.25	3.05%	69,434,080
Apr 21, 2026	17.60	17.95	17.18	17.71	17.71	-1.12%	51,673,420