Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	19.26	19.67	18.80	19.05	-	-3.69%	15,627,530
Aug 17, 2026	19.28	19.90	18.91	19.78	19.78	3.67%	30,677,619
Aug 14, 2026	19.26	19.39	18.92	19.08	19.08	-1.19%	14,932,325
Aug 13, 2026	19.60	20.25	19.28	19.31	19.31	-0.36%	22,682,927
Aug 12, 2026	19.22	19.60	18.93	19.38	19.38	0.99%	17,216,150
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%	38,176,254
Aug 7, 2026	19.89	20.96	19.12	20.80	20.80	8.22%	53,178,053
Aug 6, 2026	19.43	19.57	18.87	19.22	19.22	-1.08%	30,014,836
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%	30,977,800
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%	41,425,900
Jul 28, 2026	17.71	17.86	16.65	16.79	16.79	-7.08%	26,340,657
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%	23,909,380
Jul 23, 2026	18.54	19.20	18.38	18.75	18.75	2.01%	36,680,370
Jul 22, 2026	18.55	19.77	18.34	18.38	18.38	0.27%	52,812,180
Jul 21, 2026	16.89	18.33	16.44	18.33	18.33	10.02%	42,967,090
Jul 20, 2026	17.90	18.29	16.33	16.66	16.66	-5.56%	42,361,630
Jul 17, 2026	18.39	18.49	17.40	17.64	17.64	-4.70%	36,394,738
Jul 16, 2026	18.51	19.20	18.24	18.51	18.51	-1.07%	31,280,080
Jul 15, 2026	19.61	19.78	18.55	18.71	18.71	-4.20%	21,258,110
Jul 14, 2026	18.51	19.85	18.30	19.53	19.53	6.03%	36,679,260
Jul 13, 2026	19.20	19.40	18.36	18.42	18.42	-5.54%	33,144,171
Jul 10, 2026	20.08	20.55	19.50	19.50	19.50	-2.89%	32,043,720
Jul 9, 2026	20.60	20.60	18.58	20.08	20.08	-1.00%	61,259,017
Jul 8, 2026	20.30	21.17	19.76	20.41	20.28	0.54%	43,228,882
Jul 7, 2026	20.22	20.77	20.07	20.30	20.17	-0.20%	27,906,417
Jul 6, 2026	22.20	22.28	20.27	20.34	20.21	-6.57%	38,719,208
Jul 3, 2026	20.95	22.35	20.72	21.77	21.63	3.96%	50,496,096
Jul 2, 2026	21.48	21.97	20.85	20.94	20.81	-5.03%	48,756,088
Jul 1, 2026	22.97	23.40	21.86	22.05	21.91	-3.50%	44,526,500
Jun 30, 2026	21.52	23.14	21.21	22.85	22.71	5.15%	53,886,442
Jun 29, 2026	22.56	23.00	21.10	21.73	21.59	-3.76%	48,778,155
Jun 26, 2026	23.95	24.05	22.15	22.58	22.44	-6.11%	57,295,353
Jun 25, 2026	24.33	24.68	23.75	24.05	23.90	-2.55%	60,879,186
Jun 24, 2026	24.27	25.13	23.72	24.68	24.53	1.15%	68,351,606
Jun 23, 2026	26.30	26.46	24.01	24.40	24.25	-7.22%	96,115,304
Jun 22, 2026	26.57	26.99	25.15	26.30	26.14	3.06%	136,694,524
Jun 18, 2026	22.95	25.52	22.74	25.52	25.36	10.00%	78,543,470
Jun 17, 2026	23.97	24.87	23.00	23.20	23.05	-5.31%	100,709,800
Jun 16, 2026	24.00	25.20	24.00	24.50	24.35	-1.17%	108,707,200
Jun 15, 2026	23.00	25.50	22.50	24.79	24.63	5.76%	180,144,500
Jun 12, 2026	23.42	23.44	22.62	23.44	23.29	10.00%	102,531,800
Jun 11, 2026	21.31	21.31	21.31	21.31	21.18	10.02%	26,834,640
Jun 10, 2026	18.79	19.56	18.00	19.37	19.25	2.70%	44,913,190
Jun 9, 2026	18.22	19.27	17.80	18.86	18.74	5.36%	36,772,856