Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	12.15	13.09	12.15	12.59	4,853	+0.04(+0.32%)
Dec 30, 2021	12.65	12.65	11.88	12.55	4,470	+0.34(+2.78%)
Dec 29, 2021	12.97	13.12	12.00	12.21	7,733	-1.71(-12.28%)
Dec 28, 2021	15.00	16.38	13.39	13.92	10,350	-0.08(-0.57%)
Dec 27, 2021	13.50	17.95	13.44	14.00	70,180	+0.52(+3.86%)
Dec 23, 2021	12.05	14.45	11.80	13.48	33,519	+2.03(+17.75%)
Dec 22, 2021	11.06	11.59	11.03	11.45	1,733	+0.20(+1.75%)
Dec 21, 2021	10.95	11.54	10.73	11.25	2,729	-0.27(-2.32%)
Dec 20, 2021	11.94	11.94	10.89	11.52	4,051	-1.03(-8.19%)
Dec 17, 2021	12.37	12.55	12.00	12.54	2,921	-1.27(-9.16%)
Dec 16, 2021	14.71	14.71	13.61	13.81	3,014	-0.18(-1.29%)
Dec 15, 2021	13.30	15.00	13.30	13.99	3,912	-0.47(-3.25%)
Dec 14, 2021	16.68	16.68	14.17	14.46	2,973	-1.53(-9.57%)
Dec 13, 2021	17.38	17.59	14.53	15.99	5,546	-3.51(-18.00%)
Dec 08, 2021		19.50	19.50	19.50	615	+0.00(+0.00%)
Dec 06, 2021		19.50	19.50	19.50	829	+0.50(+2.63%)
Dec 02, 2021		19.00	19.00	19.00	135	-0.26(-1.35%)
Nov 30, 2021		19.26	19.26	19.26	498	-1.96(-9.24%)
Nov 29, 2021	22.33	22.33	21.22	21.22	802	-0.68(-3.11%)
Nov 26, 2021	22.72	22.72	21.90	21.90	723	-0.82(-3.61%)
Nov 24, 2021	24.95	24.95	22.72	22.72	2,835	-2.03(-8.20%)
Nov 23, 2021	23.85	24.80	23.09	24.75	1,331	-0.05(-0.20%)
Nov 22, 2021	25.44	25.60	24.51	24.80	3,481	-0.70(-2.75%)
Nov 19, 2021	26.51	26.51	25.34	25.50	1,619	-0.15(-0.58%)
Nov 18, 2021	25.29	26.49	26.49	25.65	3,659	-0.65(-2.47%)
Nov 17, 2021	28.79	28.79	26.30	26.30	2,591	-2.50(-8.68%)
Nov 16, 2021	30.00	30.00	28.75	28.80	2,482	+0.71(+2.53%)
Nov 15, 2021	29.00	30.47	28.09	28.09	6,134	-1.21(-4.13%)
Nov 12, 2021	29.60	29.60	28.62	29.30	2,840	-0.20(-0.68%)
Nov 11, 2021	29.50	30.50	29.01	29.50	3,748	+0.32(+1.10%)
Nov 09, 2021	30.50	30.50	28.88	29.18	3,670	-0.32(-1.08%)
Nov 08, 2021	30.25	30.25	29.25	29.50	1,218	-0.10(-0.34%)
Nov 05, 2021	30.30	30.31	29.50	29.60	1,486	-0.90(-2.95%)
Nov 04, 2021	30.50	30.50	30.50	30.50	747	+0.15(+0.48%)
Nov 03, 2021	30.69	30.98	30.05	30.35	1,969	-0.35(-1.12%)
Nov 02, 2021	30.06	31.50	30.06	30.70	1,738	+0.19(+0.62%)
Nov 01, 2021	30.40	31.09	30.40	30.51	1,097	-0.64(-2.05%)
Oct 29, 2021	32.00	32.00	31.15	31.15	1,817	+0.35(+1.14%)
Oct 28, 2021	30.98	30.98	30.80	30.80	1,995	+0.10(+0.33%)
Oct 27, 2021	31.50	31.50	30.70	30.70	1,724	+0.60(+1.99%)
Oct 26, 2021	32.00		30.10	30.10	1,799	+0.02(+0.07%)
Oct 25, 2021	31.77	31.77	30.08	30.08	3,258	-0.72(-2.34%)
Oct 22, 2021	30.32	31.20	30.32	30.80	1,433	-0.10(-0.32%)
Oct 21, 2021	32.08	32.12	30.81	30.90	2,966	-0.80(-2.52%)
Oct 20, 2021	32.50	32.50	31.70	31.70	1,988	+0.30(+0.96%)
Oct 19, 2021	32.00	32.00	31.05	31.40	2,439	+0.90(+2.95%)
Oct 18, 2021	31.45	31.50	30.50	30.50	1,639	-0.34(-1.10%)
Oct 15, 2021	32.50	32.50	30.84	30.84	2,474	-0.76(-2.41%)
Oct 14, 2021	32.24	32.24	31.45	31.60	16,336	-0.25(-0.78%)
Oct 13, 2021	32.48	32.48	31.00	31.85	3,129	+0.43(+1.35%)
Oct 12, 2021	32.00	32.01	31.25	31.43	4,290	-0.38(-1.18%)
Oct 11, 2021	31.50	33.00	31.50	31.80	2,963	+0.30(+0.95%)
Oct 08, 2021	31.50	31.50	31.28	31.50	2,559	+1.03(+3.38%)
Oct 07, 2021	28.01	30.70	28.01	30.47	2,241	-0.33(-1.07%)
Oct 06, 2021	29.60	30.80	29.45	30.80	4,461	-0.14(-0.45%)
Oct 05, 2021	31.20	31.20	30.79	30.94	2,427	-0.24(-0.79%)
Oct 04, 2021	31.13	31.18	30.95	31.18	2,634	-0.68(-2.12%)

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.