Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.30	25.75	24.84	25.68	58,662	+0.43(+1.70%)
Oct 30, 2017	24.80	26.68	24.20	25.25	85,642	+0.57(+2.31%)
Oct 27, 2017	24.36	24.91	24.03	24.68	37,011	+0.68(+2.83%)
Oct 26, 2017	22.00	25.01	22.00	24.00	82,368	+2.00(+9.09%)
Oct 25, 2017	19.00	22.78	19.00	22.00	70,902	+2.10(+10.55%)
Oct 24, 2017	20.00	20.15	18.80	19.90	27,455	+0.80(+4.19%)
Oct 23, 2017	19.11	19.40	18.37	19.10	52,373	-0.35(-1.80%)
Oct 20, 2017	19.45	19.94	18.61	19.45	34,157	+0.05(+0.26%)
Oct 19, 2017	18.98	19.40	18.82	19.40	24,811	+0.31(+1.62%)
Oct 18, 2017	19.29	19.40	18.88	19.09	28,972	-0.21(-1.09%)
Oct 17, 2017	19.43	19.46	18.88	19.30	32,242	+0.00(+0.00%)
Oct 16, 2017	19.18	19.30	18.86	19.30	16,740	+0.15(+0.78%)
Oct 13, 2017	18.19	19.86	18.09	19.15	47,335	+0.97(+5.34%)
Oct 12, 2017	17.85	18.18	17.64	18.18	14,430	+0.20(+1.11%)
Oct 11, 2017	17.48	17.98	17.48	17.98	15,352	-0.02(-0.11%)
Oct 10, 2017	18.00	18.05	17.59	18.00	16,043	+0.01(+0.06%)
Oct 09, 2017	18.02	18.02	17.40	17.99	44,681	+0.02(+0.11%)
Oct 06, 2017	18.75	18.80	17.11	17.97	39,274	-0.85(-4.52%)
Oct 05, 2017	18.90	18.95	18.75	18.82	22,927	-0.03(-0.16%)
Oct 04, 2017	18.80	19.00	18.44	18.85	15,352	+0.07(+0.37%)
Oct 03, 2017	19.02	19.09	17.98	18.78	28,523	-0.66(-3.40%)
Oct 02, 2017	19.75	19.75	18.61	19.44	22,019	-0.05(-0.26%)
Sep 29, 2017	19.82	19.88	19.26	19.49	35,923	-0.11(-0.56%)
Sep 28, 2017	19.31	19.60	19.31	19.60	10,525	-0.09(-0.46%)
Sep 27, 2017	19.80	19.86	19.24	19.69	20,592	-0.01(-0.05%)
Sep 26, 2017	19.60	19.86	18.97	19.70	27,575	+0.19(+0.97%)
Sep 25, 2017	19.50	19.70	19.50	19.51	27,518	+0.01(+0.05%)
Sep 22, 2017		20.07	19.44	19.50	16,529	-0.22(-1.12%)
Sep 21, 2017	19.45	19.77	19.32	19.72	12,756	-0.06(-0.30%)
Sep 20, 2017	20.40	20.46	18.91	19.78	20,108	+0.06(+0.30%)
Sep 19, 2017	19.79	20.60	19.27	19.72	23,271	+0.07(+0.36%)
Sep 18, 2017	19.78	20.00	19.54	19.65	18,287	-0.03(-0.15%)
Sep 15, 2017	19.90	19.90	19.27	19.68	21,534	-0.18(-0.91%)
Sep 14, 2017	20.32	21.00	18.92	19.86	37,826	+0.16(+0.81%)
Sep 13, 2017	19.79	19.88	18.45	19.70	26,508	-0.10(-0.51%)
Sep 12, 2017	19.61	20.44	19.32	19.80	23,786	+0.49(+2.54%)
Sep 11, 2017	20.00	20.00	19.08	19.31	14,531	+0.36(+1.90%)
Sep 08, 2017	18.99	19.10	18.40	18.95	16,702	-0.03(-0.16%)
Sep 07, 2017	18.78	18.98	18.27	18.98	20,840	+0.23(+1.23%)
Sep 06, 2017		18.75	18.50	18.75	16,096	+0.20(+1.08%)
Sep 05, 2017	18.62	18.73	18.01	18.55	27,506	-0.16(-0.86%)
Sep 01, 2017	16.80	20.25	16.47	18.71	44,597	+1.91(+11.37%)
Aug 31, 2017	16.51	16.88	15.28	16.80	17,793	+0.55(+3.38%)
Aug 30, 2017	16.09	16.51	16.00	16.25	46,297	+0.20(+1.25%)
Aug 29, 2017	14.75	16.35	14.75	16.05	48,099	-0.10(-0.62%)
Aug 28, 2017	15.77	16.48	14.51	16.15	57,911	+0.18(+1.16%)
Aug 25, 2017	15.66	16.00	15.35	15.96	27,905	+0.37(+2.34%)
Aug 24, 2017	15.00	15.81	14.97	15.60	28,829	+0.40(+2.63%)
Aug 23, 2017	14.92	15.34	14.52	15.20	30,495	-0.03(-0.20%)
Aug 22, 2017	15.43	15.43	14.50	15.23	17,873	-0.21(-1.36%)
Aug 21, 2017	16.47	16.47	14.07	15.44	45,947	-1.03(-6.25%)
Aug 18, 2017	15.80	16.80	15.80	16.47	41,977	+0.75(+4.77%)
Aug 17, 2017	16.27	16.27	15.05	15.72	72,146	-0.80(-4.84%)
Aug 16, 2017	16.81	16.96	15.40	16.52	130,684	+1.22(+7.97%)
Aug 15, 2017	13.65	15.90	13.65	15.30	130,283	+2.16(+16.43%)
Aug 14, 2017	13.51	16.00	11.61	13.14	47,581	+1.88(+16.71%)
Aug 11, 2017	10.35	11.57	10.35	11.26	36,370	+0.91(+8.84%)
Aug 10, 2017	10.18	10.98	10.13	10.35	32,567	+0.45(+4.49%)
Aug 09, 2017	9.660	10.40	9.660	9.900	25,756	+0.10(+1.02%)
Aug 08, 2017	9.080	9.800	9.000	9.800	43,428	+0.38(+4.03%)
Aug 07, 2017	9.000	9.500	8.820	9.420	31,118	+0.42(+4.67%)
Aug 04, 2017	8.550	9.210	8.550	9.000	19,563	+0.00(+0.00%)
Aug 02, 2017		9.000	9.000	9.000	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.