Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	41.79	41.79	38.29	38.61	12,800	+0.13(+0.34%)
Mar 28, 2019	38.55	39.06	38.00	38.48	11,599	+0.17(+0.44%)
Mar 27, 2019	38.50	39.15	38.17	38.31	13,135	+0.22(+0.58%)
Mar 26, 2019	37.59	39.31	37.59	38.09	10,610	+0.28(+0.74%)
Mar 25, 2019	38.01	38.71	37.81	37.81	11,299	-0.57(-1.49%)
Mar 22, 2019	38.51	40.10	38.33	38.38	19,100	-1.74(-4.34%)
Mar 21, 2019	38.03	40.39	38.03	40.12	18,297	+1.96(+5.14%)
Mar 20, 2019	39.31	39.35	37.24	38.16	14,953	-1.15(-2.93%)
Mar 19, 2019	40.36	40.55	39.31	39.31	13,293	-0.23(-0.58%)
Mar 18, 2019	40.94	41.15	39.00	39.54	24,891	-1.26(-3.09%)
Mar 15, 2019	38.39	41.30	38.39	40.80	25,100	+2.45(+6.39%)
Mar 14, 2019	38.85	39.35	37.21	38.35	33,184	-0.31(-0.80%)
Mar 13, 2019	39.00	40.53	38.60	38.66	24,511	+0.96(+2.55%)
Mar 12, 2019	36.75	38.40	36.13	37.70	32,316	+1.62(+4.49%)
Mar 11, 2019	35.73	36.45	35.56	36.08	13,899	+0.45(+1.26%)
Mar 08, 2019	35.20	36.30	35.20	35.63	17,100	-0.08(-0.22%)
Mar 07, 2019	35.52	36.51	35.52	35.71	19,816	-0.35(-0.97%)
Mar 06, 2019	35.41	36.65	35.41	36.06	17,873	+0.33(+0.92%)
Mar 05, 2019	35.38	36.25	35.25	35.73	19,459	+0.23(+0.65%)
Mar 04, 2019	36.32	36.85	35.01	35.50	14,070	-0.50(-1.39%)
Mar 01, 2019	35.74	36.80	35.74	36.00	26,200	+0.47(+1.32%)
Feb 28, 2019	34.78	36.00	34.22	35.53	19,304	+1.57(+4.62%)
Feb 27, 2019	34.84	35.87	33.82	33.96	26,685	-0.14(-0.41%)
Feb 26, 2019	34.02	35.65	34.02	34.10	33,957	+0.47(+1.40%)
Feb 25, 2019	32.48	35.20	32.48	33.63	24,108	+1.43(+4.44%)
Feb 22, 2019	32.50	33.30	30.25	32.20	25,200	-0.38(-1.17%)
Feb 21, 2019	32.51	33.12	32.50	32.58	21,374	+0.48(+1.50%)
Feb 20, 2019	33.01	33.43	32.01	32.10	21,996	-0.83(-2.52%)
Feb 19, 2019	33.64	34.00	32.93	32.93	14,865	-0.68(-2.02%)
Feb 15, 2019	33.01	34.94	32.66	33.61	38,500	+0.81(+2.47%)
Feb 14, 2019	33.56	35.00	32.80	32.80	16,433	-0.78(-2.32%)
Feb 13, 2019	34.00	35.33	33.58	33.58	30,728	-0.22(-0.65%)
Feb 12, 2019	34.20	34.20	33.80	33.80	13,360	+0.28(+0.84%)
Feb 11, 2019	33.77	34.10	33.52	33.52	15,373	-0.24(-0.71%)
Feb 08, 2019	33.66	34.68	33.66	33.76	12,300	+0.26(+0.78%)
Feb 07, 2019	34.03	34.40	33.34	33.50	14,956	-0.50(-1.47%)
Feb 06, 2019	34.65	34.85	34.00	34.00	15,784	-0.34(-0.99%)
Feb 05, 2019	34.06	34.84	33.89	34.34	18,137	+0.73(+2.17%)
Feb 04, 2019	33.95	35.00	33.50	33.61	17,530	-0.39(-1.15%)
Feb 01, 2019	34.79	34.79	34.00	34.00	11,800	-0.50(-1.45%)
Jan 31, 2019	34.69	35.95	34.00	34.50	19,253	+0.29(+0.85%)
Jan 30, 2019	36.46	36.46	33.91	34.21	15,214	-0.49(-1.41%)
Jan 29, 2019	36.85	37.30	34.03	34.70	16,658	-2.30(-6.22%)
Jan 28, 2019	38.00	38.46	37.00	37.00	12,529	-1.00(-2.63%)
Jan 25, 2019	40.74	44.40	38.00	38.00	10,100	-2.25(-5.59%)
Jan 24, 2019	42.29	42.29	40.25	40.25	9,594	-0.75(-1.83%)
Jan 23, 2019	42.64	42.64	41.00	41.00	13,908	-0.85(-2.03%)
Jan 22, 2019	42.54	43.20	41.41	41.85	12,290	-1.15(-2.67%)
Jan 18, 2019	45.28	45.28	42.16	43.00	11,800	-0.70(-1.60%)
Jan 17, 2019	44.26	44.55	43.50	43.70	13,808	-0.41(-0.93%)
Jan 16, 2019	45.56	45.60	43.10	44.11	12,099	-1.03(-2.28%)
Jan 15, 2019	45.69	46.20	44.12	45.14	15,879	+0.06(+0.13%)
Jan 14, 2019	46.49	47.50	45.01	45.08	11,567	-1.33(-2.87%)
Jan 11, 2019	47.05	47.50	46.41	46.41	9,800	-0.39(-0.83%)
Jan 10, 2019	47.14	48.00	46.39	46.80	9,770	-0.12(-0.26%)
Jan 09, 2019	48.06	48.33	46.92	46.92	13,750	-0.31(-0.66%)
Jan 08, 2019	47.80	49.50	47.12	47.23	9,989	+0.28(+0.60%)
Jan 07, 2019	46.72	48.50	46.72	46.95	14,364	+0.53(+1.14%)
Jan 04, 2019	47.96	48.50	45.54	46.42	11,900	-0.58(-1.23%)
Jan 03, 2019	48.32	50.50	47.00	47.00	8,188	-1.61(-3.31%)

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.