Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	62.70	64.98	59.84	62.21	19,335	-0.44(-0.70%)
Oct 30, 2018	61.55	62.79	61.33	62.65	12,354	+0.71(+1.15%)
Oct 29, 2018	61.81	62.00	60.86	61.94	11,470	-0.06(-0.10%)
Oct 26, 2018	60.51	62.00	59.48	62.00	13,200	+0.05(+0.08%)
Oct 25, 2018	60.81	61.95	59.12	61.95	14,351	+0.94(+1.53%)
Oct 24, 2018	62.00	62.00	60.56	61.02	2,575	-0.78(-1.27%)
Oct 23, 2018	61.00	61.80	56.35	61.80	14,838	-1.72(-2.71%)
Oct 22, 2018	64.49	66.00	63.00	63.52	11,915	+0.68(+1.08%)
Oct 19, 2018	58.50	63.20	53.01	62.84	70,200	+2.84(+4.73%)
Oct 18, 2018	63.18	64.50	60.00	60.00	33,110	-3.55(-5.59%)
Oct 17, 2018	63.92	64.95	63.30	63.55	11,092	-0.65(-1.01%)
Oct 16, 2018	62.00	64.69	61.86	64.20	6,514	+2.34(+3.78%)
Oct 15, 2018	59.31	62.39	59.31	61.86	7,578	+1.25(+2.06%)
Oct 12, 2018	61.15	61.15	59.85	60.61	11,100	-0.48(-0.79%)
Oct 11, 2018	59.45	61.85	59.08	61.09	12,423	+0.91(+1.51%)
Oct 10, 2018	60.91	60.91	57.82	60.18	19,822	-0.62(-1.02%)
Oct 09, 2018	59.33	61.50	57.33	60.80	27,278	-0.96(-1.55%)
Oct 08, 2018	60.15	61.76	57.74	61.76	5,795	-0.24(-0.39%)
Oct 05, 2018	60.81	65.93	59.90	62.00	5,200	+0.49(+0.80%)
Oct 04, 2018	65.37	65.37	57.65	61.51	20,114	-4.09(-6.23%)
Oct 03, 2018	66.57	67.68	65.50	65.60	8,731	-1.13(-1.69%)
Oct 02, 2018	70.41	71.56	66.68	66.73	14,494	-3.00(-4.30%)
Oct 01, 2018	70.29	70.29	68.58	69.73	4,372	-0.60(-0.85%)
Sep 28, 2018	70.33	70.33	68.60	70.33	7,700	+0.41(+0.59%)
Sep 27, 2018	66.51	71.94	66.51	69.92	12,138	+1.12(+1.63%)
Sep 26, 2018	68.90	70.79	68.05	68.80	15,659	-0.70(-1.01%)
Sep 25, 2018	67.54	70.74	66.43	69.50	8,420	+2.99(+4.50%)
Sep 24, 2018	66.44	71.30	65.20	66.51	13,350	-1.36(-2.00%)
Sep 21, 2018	68.13	68.13	65.11	67.87	21,000	+0.28(+0.41%)
Sep 20, 2018	67.90	68.06	65.71	67.59	19,923	+0.24(+0.36%)
Sep 19, 2018	66.83	67.35	65.44	67.35	14,388	+0.60(+0.90%)
Sep 18, 2018	66.30	66.94	63.67	66.75	33,930	+0.68(+1.03%)
Sep 17, 2018	67.79	67.88	65.70	66.07	17,197	-1.91(-2.81%)
Sep 14, 2018	67.51	68.10	65.11	67.98	20,400	+0.51(+0.76%)
Sep 13, 2018	69.36	69.49	67.47	67.47	10,140	-1.28(-1.86%)
Sep 12, 2018	70.40	70.40	66.75	68.75	11,901	-1.61(-2.29%)
Sep 11, 2018	70.71	70.71	69.74	70.36	18,113	+0.01(+0.01%)
Sep 10, 2018	70.75	71.08	69.56	70.35	22,879	-0.37(-0.52%)
Sep 07, 2018	70.15	71.76	69.70	70.72	34,200	+0.14(+0.20%)
Sep 06, 2018	70.75	71.78	69.46	70.58	25,067	-0.19(-0.27%)
Sep 05, 2018	74.49	74.51	70.31	70.77	43,243	-3.72(-4.99%)
Sep 04, 2018	76.65	76.65	73.28	74.49	34,502	-1.22(-1.61%)
Aug 31, 2018		75.71	75.71	75.71	0	-1.04(-1.36%)
Aug 30, 2018	77.06	77.17	76.07	76.75	38,713	-0.25(-0.32%)
Aug 29, 2018	75.24	77.00	75.10	77.00	94,313	+2.36(+3.16%)
Aug 28, 2018	74.26	75.11	73.91	74.64	28,259	+0.37(+0.50%)
Aug 27, 2018	73.02	74.93	73.02	74.27	12,548	+0.40(+0.54%)
Aug 24, 2018	74.03	74.03	72.40	73.87	22,800	+0.26(+0.35%)
Aug 23, 2018	74.48	74.82	73.55	73.61	16,253	-0.89(-1.19%)
Aug 22, 2018	73.61	74.62	72.99	74.50	36,470	+0.46(+0.62%)
Aug 21, 2018	75.23	75.23	73.19	74.04	32,475	-1.05(-1.40%)
Aug 20, 2018	71.14	75.15	71.14	75.09	66,715	+3.07(+4.26%)
Aug 17, 2018	71.66	72.52	71.04	72.02	42,700	-0.14(-0.19%)
Aug 16, 2018	69.70	72.21	67.58	72.16	44,284	+2.42(+3.47%)
Aug 15, 2018	71.50	71.50	68.59	69.74	69,165	-2.31(-3.21%)
Aug 14, 2018	68.50	72.06	67.97	72.05	97,944	+2.74(+3.95%)
Aug 13, 2018	75.70	76.09	64.12	69.31	263,952	-12.87(-15.66%)
Aug 10, 2018	81.79	82.18	81.57	82.18	29,300	+0.18(+0.22%)
Aug 09, 2018	81.56	82.03	81.55	82.00	29,987	+0.18(+0.22%)
Aug 08, 2018	81.68	82.22	81.48	81.82	27,786	-0.08(-0.10%)
Aug 07, 2018	81.55	81.93	81.20	81.90	34,926	+0.32(+0.39%)
Aug 06, 2018	81.00	81.58	80.81	81.58	36,755	+0.75(+0.93%)
Aug 03, 2018	79.86	80.89	79.58	80.83	31,200	+0.11(+0.14%)
Aug 02, 2018	80.53	80.75	80.00	80.72	30,964	+0.03(+0.04%)

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.