Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.61	22.00	20.85	21.19	21.19	-2.40%	43,507,627
May 14, 2026	22.60	23.20	21.50	21.71	21.71	-5.73%	52,287,793
May 13, 2026	22.45	23.28	22.17	23.03	23.03	0.57%	41,851,587
May 12, 2026	22.96	23.26	22.05	22.90	22.90	1.69%	52,715,445
May 11, 2026	22.13	23.13	21.53	22.52	22.52	1.85%	70,927,100
May 8, 2026	21.08	22.48	20.71	22.11	22.11	5.84%	95,363,034
May 7, 2026	19.70	21.01	18.86	20.89	20.89	5.56%	114,206,660
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%	61,767,136
Apr 29, 2026	17.08	18.33	16.84	18.00	18.00	3.93%	58,922,659
Apr 28, 2026	17.12	17.59	16.80	17.32	17.32	0.52%	41,096,567
Apr 27, 2026	17.76	17.89	17.03	17.23	17.23	-2.60%	47,945,225
Apr 24, 2026	17.75	18.12	17.57	17.69	17.69	0.28%	42,790,352
Apr 23, 2026	18.27	18.48	17.31	17.64	17.64	-3.34%	51,464,997
Apr 22, 2026	17.86	18.67	17.70	18.25	18.25	3.05%	69,948,388
Apr 21, 2026	17.60	17.95	17.18	17.71	17.71	-1.12%	52,338,723
Apr 20, 2026	17.62	18.39	17.46	17.91	17.91	2.99%	103,654,768
Apr 17, 2026	16.61	17.39	16.61	17.39	17.39	9.99%	52,865,571
Apr 16, 2026	15.49	15.96	15.33	15.81	15.81	2.46%	38,379,633
Apr 15, 2026	15.63	15.73	15.35	15.43	15.43	-0.96%	29,478,493
Apr 14, 2026	15.35	16.15	14.98	15.58	15.58	2.16%	56,967,963
Apr 13, 2026	14.88	15.55	14.49	15.25	15.25	3.18%	49,639,646
Apr 10, 2026	15.15	15.32	14.74	14.78	14.78	-2.38%	35,966,777
Apr 9, 2026	14.95	15.57	14.91	15.14	15.14	0.26%	26,915,437
Apr 8, 2026	15.17	15.29	14.96	15.10	15.10	1.55%	35,053,593
Apr 7, 2026	15.04	15.19	14.69	14.87	14.87	-1.13%	23,520,900
Apr 3, 2026	14.67	15.40	14.37	15.04	15.04	2.45%	38,679,984
Apr 2, 2026	14.36	14.85	14.14	14.68	14.68	1.17%	26,901,008
Apr 1, 2026	14.09	14.62	14.05	14.51	14.51	4.39%	38,911,832
Mar 31, 2026	14.68	14.72	13.85	13.90	13.90	-5.12%	33,986,019
Mar 30, 2026	14.59	14.78	14.15	14.65	14.65	-1.15%	38,259,282
Mar 27, 2026	13.61	15.01	13.36	14.82	14.82	6.54%	61,074,226
Mar 26, 2026	13.16	14.07	13.07	13.91	13.91	6.18%	53,257,216
Mar 25, 2026	12.67	13.40	12.67	13.10	13.10	4.22%	32,346,580
Mar 24, 2026	12.75	13.00	12.30	12.57	12.57	-0.32%	22,465,587
Mar 23, 2026	13.26	13.40	12.51	12.61	12.61	-6.04%	30,279,343
Mar 20, 2026	13.92	14.18	13.42	13.42	13.42	1.21%	35,996,931
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%	27,598,171
Mar 17, 2026	14.34	14.51	13.40	13.43	13.43	-6.22%	34,111,839
Mar 16, 2026	14.15	14.48	13.71	14.32	14.32	0.21%	43,974,776
Mar 13, 2026	13.50	14.58	13.40	14.29	14.29	5.31%	50,993,470
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%	25,284,247
Mar 10, 2026	13.63	13.86	13.56	13.70	13.70	1.26%	18,468,616
Mar 9, 2026	13.89	13.95	13.10	13.53	13.53	-3.84%	30,902,619
Mar 6, 2026	13.95	14.32	13.79	14.07	14.07	0.57%	18,142,694
Mar 5, 2026	14.52	14.58	13.90	13.99	13.99	-2.10%	23,745,392
Mar 4, 2026	14.07	14.88	13.95	14.29	14.29	-0.42%	28,816,552
Mar 3, 2026	14.47	15.07	14.27	14.35	14.35	-0.83%	38,967,750