Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	17.60	18.48	17.31	17.67	-	-3.18%	44,072,487
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
Apr 20, 2026	17.62	18.39	17.46	17.91	17.91	2.99%	103,654,700
Apr 17, 2026	16.61	17.39	16.61	17.39	17.39	9.99%	52,865,570
Apr 16, 2026	15.49	15.96	15.33	15.81	15.81	2.46%	38,004,830
Apr 15, 2026	15.63	15.73	15.35	15.43	15.43	-0.96%	29,260,590
Apr 14, 2026	15.35	16.15	14.98	15.58	15.58	2.16%	56,967,960
Apr 13, 2026	14.88	15.55	14.49	15.25	15.25	3.18%	49,639,640
Apr 10, 2026	15.15	15.32	14.74	14.78	14.78	-2.38%	35,757,170
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%	34,876,090
Apr 7, 2026	15.04	15.19	14.69	14.87	14.87	-1.13%	23,370,500
Apr 3, 2026	14.67	15.40	14.37	15.04	15.04	2.45%	37,978,780
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%	38,911,830
Mar 31, 2026	14.68	14.72	13.85	13.90	13.90	-5.12%	33,755,210
Mar 30, 2026	14.59	14.78	14.15	14.65	14.65	-1.15%	38,065,180
Mar 27, 2026	13.61	15.01	13.36	14.82	14.82	6.54%	61,074,220
Mar 26, 2026	13.16	14.07	13.07	13.91	13.91	6.18%	53,257,210
Mar 25, 2026	12.67	13.40	12.67	13.10	13.10	4.22%	32,177,180
Mar 24, 2026	12.75	13.00	12.30	12.57	12.57	-0.32%	22,258,380
Mar 23, 2026	13.26	13.40	12.51	12.61	12.61	-6.04%	30,279,340
Mar 20, 2026	13.92	14.18	13.42	13.42	13.42	1.21%	35,868,831
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%	27,598,170
Mar 17, 2026	14.34	14.51	13.40	13.43	13.43	-6.22%	34,111,830
Mar 16, 2026	14.15	14.48	13.71	14.32	14.32	0.21%	43,974,770
Mar 13, 2026	13.50	14.58	13.40	14.29	14.29	5.31%	50,566,870
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%	25,084,447
Mar 10, 2026	13.63	13.86	13.56	13.70	13.70	1.26%	18,324,710
Mar 9, 2026	13.89	13.95	13.10	13.53	13.53	-3.84%	30,902,610
Mar 6, 2026	13.95	14.32	13.79	14.07	14.07	0.57%	17,976,690
Mar 5, 2026	14.52	14.58	13.90	13.99	13.99	-2.10%	23,745,390
Mar 4, 2026	14.07	14.88	13.95	14.29	14.29	-0.42%	28,640,052
Mar 3, 2026	14.47	15.07	14.27	14.35	14.35	-0.83%	38,767,650
Mar 2, 2026	14.57	14.74	14.25	14.47	14.47	-1.63%	25,579,510
Feb 27, 2026	14.18	14.81	14.17	14.71	14.71	2.51%	26,561,250
Feb 26, 2026	14.51	14.58	14.24	14.35	14.35	-1.10%	21,030,400
Feb 25, 2026	14.34	14.80	14.30	14.51	14.51	1.26%	25,288,750
Feb 24, 2026	14.31	14.44	13.83	14.33	14.33	1.49%	28,563,160
Feb 13, 2026	14.14	14.62	13.85	14.12	14.12	-0.77%	32,687,660
Feb 12, 2026	13.84	14.60	13.76	14.23	14.23	2.30%	29,380,710
Feb 11, 2026	13.36	13.94	13.31	13.91	13.91	3.81%	34,517,380
Feb 10, 2026	13.31	13.58	13.21	13.40	13.40	0.68%	21,347,560
Feb 9, 2026	13.21	13.43	13.04	13.31	13.31	2.31%	27,802,860
Feb 6, 2026	13.04	13.26	12.74	13.01	13.01	-1.66%	22,902,510
Feb 5, 2026	13.40	13.47	13.06	13.23	13.23	-2.22%	25,429,140
Feb 4, 2026	13.92	13.95	13.28	13.53	13.53	-1.96%	37,793,770