Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	60.06	61.50	59.11	61.50	7,700	+1.51(+2.52%)
Nov 29, 2018	60.80	61.01	59.15	59.99	8,168	-0.90(-1.48%)
Nov 28, 2018	62.92	62.92	60.00	60.89	12,258	-1.51(-2.42%)
Nov 27, 2018	62.86	62.86	62.01	62.40	4,720	+0.19(+0.31%)
Nov 26, 2018	63.50	63.50	61.31	62.21	10,293	-1.21(-1.91%)
Nov 23, 2018	61.30	63.49	61.30	63.42	5,400	+0.41(+0.65%)
Nov 21, 2018		63.01	63.01	63.01	0	+0.00(+0.00%)
Nov 20, 2018	63.01	63.27	61.22	63.01	12,090	-0.54(-0.85%)
Nov 19, 2018	63.58	63.58	61.31	63.55	8,686	+0.16(+0.25%)
Nov 16, 2018	63.80	63.80	61.57	63.39	10,500	-0.36(-0.56%)
Nov 15, 2018	64.00	64.00	61.35	63.75	10,503	+0.57(+0.90%)
Nov 14, 2018	62.77	63.83	62.25	63.18	9,052	+0.73(+1.17%)
Nov 13, 2018	63.50	63.88	62.45	62.45	9,122	-0.57(-0.90%)
Nov 12, 2018	62.97	63.98	62.06	63.02	15,009	-0.48(-0.76%)
Nov 09, 2018	62.30	63.50	61.19	63.50	11,000	+0.34(+0.54%)
Nov 08, 2018	61.71	63.70	61.71	63.16	16,995	+1.87(+3.05%)
Nov 07, 2018	61.90	62.60	61.29	61.29	11,084	-0.63(-1.02%)
Nov 06, 2018	61.18	63.00	60.55	61.92	11,356	+0.89(+1.46%)
Nov 05, 2018	60.53	62.48	59.62	61.03	10,168	+0.08(+0.13%)
Nov 02, 2018	62.00	64.80	60.31	60.95	20,800	+1.16(+1.94%)
Nov 01, 2018	63.31	64.25	59.79	59.79	14,804	-2.42(-3.89%)
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%)

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.