Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	18.83	19.40	18.73	19.16	19.16	1.70%	14,356,358
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%	29,177,526
Sep 2, 2026	18.30	19.60	18.01	19.50	19.50	4.28%	33,706,988
Sep 1, 2026	19.36	19.49	18.60	18.70	18.70	-4.05%	23,967,044
Aug 31, 2026	19.29	19.87	19.01	19.49	19.49	-1.32%	37,024,830
Aug 28, 2026	20.50	20.60	19.00	19.75	19.75	-2.66%	51,284,200
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
Jul 17, 2026	18.39	18.49	17.40	17.64	17.64	-4.70%	36,389,138
Jul 16, 2026	18.51	19.20	18.24	18.51	18.51	-1.07%	31,280,081
Jul 15, 2026	19.61	19.78	18.55	18.71	18.71	-4.20%	21,258,112
Jul 14, 2026	18.51	19.85	18.30	19.53	19.53	6.03%	36,679,263
Jul 13, 2026	19.20	19.40	18.36	18.42	18.42	-5.54%	33,142,771
Jul 10, 2026	20.08	20.55	19.50	19.50	19.50	-2.89%	32,043,728
Jul 9, 2026	20.60	20.60	18.58	20.08	20.08	-1.00%	61,254,217
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