Zhejiang Hailiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.10	21.10	19.04	19.52	-	0.15%	20,489,900
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
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%	26,915,430
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%	26,901,000
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