Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	63.63	67.55	63.15	65.28	6,300	+0.75(+1.16%)
Oct 29, 2020	64.60	64.60	63.10	64.53	3,070	-0.07(-0.11%)
Oct 28, 2020	64.02	65.00	64.00	64.60	4,032	-0.30(-0.46%)
Oct 27, 2020	64.69	65.20	64.45	64.90	5,355	+0.40(+0.62%)
Oct 26, 2020	63.87	64.99	63.21	64.50	10,536	+0.92(+1.45%)
Oct 23, 2020	63.00	64.00	62.30	63.58	5,700	+0.79(+1.26%)
Oct 22, 2020	65.00	65.00	60.76	62.79	5,451	+0.64(+1.03%)
Oct 21, 2020	60.89	62.29	59.82	62.15	4,925	+0.85(+1.39%)
Oct 20, 2020	61.76	62.00	61.30	61.30	5,325	-0.05(-0.08%)
Oct 19, 2020	61.40	61.94	60.95	61.35	8,328	+1.06(+1.76%)
Oct 16, 2020	61.00	61.68	60.13	60.29	7,400	+0.51(+0.85%)
Oct 15, 2020	60.33	60.50	59.12	59.78	2,699	+0.09(+0.15%)
Oct 14, 2020	57.00	60.40	56.75	59.69	8,190	+2.58(+4.52%)
Oct 13, 2020	57.90	57.90	56.20	57.11	4,399	+0.11(+0.19%)
Oct 12, 2020	55.80	57.00	55.67	57.00	10,340	+1.20(+2.15%)
Oct 09, 2020	54.98	56.00	54.55	55.80	3,800	+1.30(+2.39%)
Oct 08, 2020	52.10	54.80	52.10	54.50	8,361	+1.89(+3.59%)
Oct 07, 2020	51.88	53.80	51.59	52.61	3,681	+1.11(+2.16%)
Oct 06, 2020	51.86	51.86	50.78	51.50	5,733	+0.46(+0.90%)
Oct 05, 2020	50.55	52.22	50.43	51.04	6,153	+0.04(+0.08%)
Oct 02, 2020	47.67	51.00	47.67	51.00	5,800	+1.30(+2.62%)
Oct 01, 2020	49.99	49.99	49.23	49.70	3,403	+0.40(+0.81%)
Sep 30, 2020	48.79	49.65	45.61	49.30	7,025	+0.77(+1.59%)
Sep 29, 2020	48.50	49.05	48.32	48.53	8,080	+0.02(+0.04%)
Sep 28, 2020	48.22	49.30	48.20	48.51	7,968	+0.85(+1.78%)
Sep 25, 2020	48.00	48.00	47.21	47.66	4,500	-0.16(-0.33%)
Sep 24, 2020	48.88	48.88	46.69	47.82	3,296	-0.73(-1.50%)
Sep 23, 2020	47.54	48.55	47.50	48.55	3,515	+0.98(+2.06%)
Sep 22, 2020	47.49	47.57	46.80	47.57	4,131	+0.55(+1.17%)
Sep 21, 2020	48.40	48.94	47.02	47.02	2,452	-0.07(-0.15%)
Sep 18, 2020	48.95	48.95	47.09	47.09	7,800	-0.80(-1.67%)
Sep 17, 2020	47.04	49.19	47.04	47.89	2,248	-0.04(-0.08%)
Sep 16, 2020	48.35	48.35	47.80	47.93	4,934	+0.73(+1.55%)
Sep 15, 2020	49.25	49.25	47.20	47.20	9,195	+0.20(+0.43%)
Sep 14, 2020	49.25	49.49	46.82	47.00	7,181	-0.50(-1.05%)
Sep 11, 2020	47.91	48.20	47.08	47.50	4,400	+0.03(+0.06%)
Sep 10, 2020	48.00	48.00	47.30	47.47	2,276	+0.13(+0.28%)
Sep 09, 2020	47.36	48.80	47.00	47.34	10,273	+0.77(+1.65%)
Sep 08, 2020	44.50	47.12	44.50	46.57	7,706	+1.87(+4.18%)
Sep 04, 2020	45.70	45.70	44.44	44.70	3,800	-0.90(-1.97%)
Sep 03, 2020	48.97	48.97	44.51	45.60	2,897	-0.10(-0.22%)
Sep 02, 2020	46.29	46.30	45.28	45.70	1,282	+0.17(+0.37%)
Sep 01, 2020	45.97	46.35	45.29	45.53	2,538	-0.47(-1.02%)
Aug 31, 2020	45.23	46.71	44.52	46.00	2,802	+0.28(+0.61%)
Aug 28, 2020	47.80	47.80	45.72	45.72	1,600	-2.08(-4.35%)
Aug 27, 2020	47.82	48.30	46.70	47.80	5,746	+0.06(+0.13%)
Aug 26, 2020	48.67	48.67	47.73	47.74	4,448	+0.21(+0.44%)
Aug 25, 2020	49.80	49.80	47.53	47.53	1,201	-1.85(-3.75%)
Aug 24, 2020	50.49	50.49	49.38	49.38	2,222	+0.24(+0.49%)
Aug 21, 2020	49.40	49.40	48.15	49.14	1,600	+0.04(+0.08%)
Aug 20, 2020	49.11	50.18	48.25	49.10	4,666	+0.10(+0.20%)
Aug 19, 2020	48.35	49.10	48.35	49.00	1,360	+0.02(+0.03%)
Aug 18, 2020	49.66	49.80	47.98	48.98	3,420	-0.16(-0.32%)
Aug 17, 2020	49.60	49.60	48.68	49.14	3,078	-0.05(-0.10%)
Aug 14, 2020	48.99	49.29	48.87	49.19	700	+0.19(+0.39%)
Aug 13, 2020	49.70	49.80	48.61	49.00	2,752	+0.14(+0.29%)
Aug 12, 2020	49.90	50.49	48.30	48.86	10,439	+0.31(+0.64%)
Aug 11, 2020	49.84	50.98	48.55	48.55	7,807	-1.35(-2.71%)
Aug 10, 2020	49.92	49.92	48.22	49.90	2,199	+0.46(+0.93%)
Aug 07, 2020	50.05	50.05	49.00	49.44	3,500	-0.55(-1.10%)
Aug 06, 2020	46.98	51.31	46.98	49.99	9,305	+0.51(+1.03%)
Aug 05, 2020	48.11	49.48	48.11	49.48	1,611	+0.00(+0.00%)
Aug 04, 2020	47.43	49.48	47.43	49.48	3,161	+0.10(+0.21%)

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.