Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.480	8.670	8.000	8.000	6,713	+0.07(+0.88%)
Apr 28, 2016	8.440	8.440	7.660	7.930	2,666	-0.24(-2.94%)
Apr 27, 2016	8.050	8.460	8.050	8.170	3,480	-1.13(-12.15%)
Apr 26, 2016	9.600	9.600	9.300	9.300	5,360	+0.19(+2.09%)
Apr 25, 2016	8.550	9.500	8.550	9.110	12,892	+0.86(+10.42%)
Apr 22, 2016	8.250	9.000	8.250	8.250	18,787	+0.10(+1.23%)
Apr 21, 2016	8.150	8.150	8.150	8.150	1,200	+0.10(+1.24%)
Apr 19, 2016	7.900	8.050	8.050	8.050	221	+0.05(+0.63%)
Apr 18, 2016	8.000	8.000	8.000	8.000	287	+0.00(+0.00%)
Apr 15, 2016	8.000	8.000	8.000	8.000	353	-0.15(-1.84%)
Apr 13, 2016	8.150	8.150	8.150	8.150	5,900	-0.90(-9.95%)
Apr 08, 2016	9.050	9.050	9.050	9.050	1,400	+0.25(+2.84%)
Apr 06, 2016	8.800	8.800	8.800	8.800	13	-0.10(-1.12%)
Apr 04, 2016	8.500	8.900	8.900	8.900	1,900	-0.54(-5.72%)
Apr 01, 2016	9.500	9.550	9.150	9.440	13,845	+0.49(+5.47%)
Mar 31, 2016	9.080	9.150	8.850	8.950	7,053	-0.05(-0.56%)
Mar 30, 2016	9.564	9.590	8.750	9.000	3,421	-0.70(-7.22%)
Mar 23, 2016	9.700	9.700	9.700	9.700	10	+0.00(+0.00%)
Mar 22, 2016	9.700	9.700	9.700	9.700	103	+0.00(+0.00%)
Mar 21, 2016	9.710	9.710	9.700	9.700	251	-0.25(-2.51%)
Mar 17, 2016	9.950	9.950	9.950	9.950	100	+0.30(+3.11%)
Mar 16, 2016	9.650	9.650	9.650	9.650	580	+0.15(+1.58%)
Mar 08, 2016	9.500	9.500	9.500	9.500	3	-0.50(-5.00%)
Mar 03, 2016	10.00	10.00	10.00	10.00	600	+0.17(+1.73%)
Mar 01, 2016	9.830	9.830	9.830	9.830	15	-0.17(-1.70%)
Feb 25, 2016	9.990	10.000	10.000	10.000	1,300	-0.00(-0.00%)
Feb 24, 2016	10.00	10.00	10.00	10.00	100	+0.17(+1.73%)
Feb 22, 2016	9.830	9.830	9.830	9.830	16	-0.17(-1.70%)
Feb 18, 2016	10.00	10.000	10.000	10.000	120	+0.01(+0.10%)
Feb 17, 2016	10.10	10.10	9.950	9.990	1,360	-0.11(-1.09%)
Feb 16, 2016	10.10	10.10	10.10	10.10	1,421	+0.00(+0.00%)
Feb 11, 2016	10.08	10.10	10.10	10.10	500	-0.04(-0.36%)
Feb 09, 2016	10.14	10.14	10.14	10.14	3,000	+0.14(+1.36%)
Feb 05, 2016	10.10	10.00	10.00	10.00	3,100	-0.10(-0.99%)
Feb 04, 2016	10.11	10.11	10.10	10.10	1,467	-0.20(-1.94%)
Jan 29, 2016	10.69	10.30	10.30	10.30	4,000	+0.17(+1.68%)
Jan 26, 2016	10.16	10.13	10.13	10.13	100	-1.22(-10.75%)
Jan 25, 2016	9.001	11.35	9.001	11.35	3,143	+1.35(+13.50%)
Jan 22, 2016	9.760	10.00	9.760	10.00	8,100	+0.22(+2.25%)
Jan 21, 2016	9.600	9.800	9.600	9.780	5,000	+0.18(+1.87%)
Jan 19, 2016	9.600	9.600	9.600	9.600	1,700	+0.00(+0.00%)
Jan 15, 2016	9.500	9.600	9.600	9.600	2,100	+0.30(+3.23%)
Jan 13, 2016	9.300	9.300	9.300	9.300	1,700	-0.06(-0.68%)
Jan 11, 2016	9.364	9.364	9.364	9.364	100	-0.22(-2.26%)
Jan 08, 2016	9.550	9.590	9.550	9.580	2,000	+0.18(+1.91%)
Jan 07, 2016	9.450	9.450	9.300	9.400	2,231	-0.19(-1.98%)
Jan 06, 2016	9.500	9.590	9.500	9.590	424	+0.09(+0.95%)
Jan 05, 2016	9.600	9.600	9.500	9.500	2,677	-0.10(-1.04%)
Jan 04, 2016	9.620	9.620	9.600	9.600	4,200	-0.20(-2.04%)
Dec 31, 2015	9.770	9.800	9.800	9.800	600	+0.30(+3.16%)
Dec 30, 2015	9.500	9.500	9.500	9.500	2,700	+0.00(+0.00%)
Dec 29, 2015	9.500	9.500	9.500	9.500	606	-0.20(-2.06%)
Dec 23, 2015	9.700	9.700	9.700	9.700	3,400	-0.10(-1.02%)
Dec 22, 2015	9.790	9.800	9.790	9.800	3,043	+0.10(+1.03%)
Dec 21, 2015	9.700	9.700	9.700	9.700	1,000	+0.05(+0.52%)
Dec 17, 2015	9.650	9.650	9.650	9.650	40	-0.04(-0.41%)
Dec 14, 2015	9.690	9.690	9.690	9.690	2	+0.15(+1.57%)
Dec 10, 2015	9.540	9.540	9.540	9.540	4	-0.15(-1.55%)
Dec 09, 2015	9.690	9.690	9.690	9.690	3,000	+0.04(+0.41%)
Dec 07, 2015	9.500	9.650	9.650	9.650	4,400	+0.15(+1.58%)
Dec 04, 2015	9.500	9.500	9.500	9.500	3,600	+0.00(+0.00%)
Dec 03, 2015	9.490	9.500	9.490	9.500	6,530	+0.04(+0.42%)
Dec 02, 2015	9.400	9.510	9.400	9.460	3,782	-0.23(-2.37%)
Dec 01, 2015	9.690	9.690	9.680	9.690	3,200	-0.01(-0.10%)
Nov 30, 2015	9.700	9.700	9.700	9.700	602	+0.40(+4.30%)
Nov 27, 2015	9.300	9.300	9.300	9.300	500	-0.30(-3.12%)
Nov 25, 2015	9.600	9.600	9.600	9.600	3,400	+0.10(+1.05%)
Nov 24, 2015	9.500	9.500	9.500	9.500	3,500	+0.00(+0.00%)
Nov 23, 2015	9.500	9.500	9.500	9.500	3,000	-0.10(-1.04%)
Nov 20, 2015	9.590	9.600	9.590	9.600	3,008	+0.00(+0.00%)
Nov 19, 2015	9.600	9.600	9.585	9.600	2,603	+0.30(+3.21%)
Nov 17, 2015	9.690	9.301	9.301	9.301	400	-0.20(-2.09%)
Nov 16, 2015	9.490	9.500	9.490	9.500	1,900	+0.00(+0.00%)
Nov 13, 2015	9.500	9.500	9.500	9.500	2,000	-0.00(-0.00%)
Nov 10, 2015	9.500	9.500	9.500	9.500	1,500	+0.05(+0.53%)
Nov 09, 2015	9.500	9.520	9.440	9.450	4,300	-0.25(-2.58%)
Nov 06, 2015	9.700	9.800	9.690	9.700	10,765	+0.15(+1.57%)
Nov 05, 2015	9.800	9.800	9.550	9.550	2,450	-0.20(-2.05%)
Nov 04, 2015	9.301	9.750	9.301	9.750	5,100	+0.06(+0.62%)
Nov 03, 2015	9.310	9.700	9.310	9.690	400	-0.01(-0.10%)
Oct 30, 2015	9.700	9.700	9.700	9.700	1	-0.10(-1.02%)
Oct 29, 2015	9.800	9.800	9.800	9.800	9,284	+0.00(+0.00%)
Oct 28, 2015	9.301	9.800	9.301	9.800	8,240	+0.50(+5.38%)
Oct 26, 2015	9.500	9.300	9.300	9.300	6,200	+0.00(+0.00%)
Oct 23, 2015	9.800	9.800	9.300	9.300	743	-0.50(-5.10%)
Oct 22, 2015	9.750	9.800	9.750	9.800	728	+0.10(+1.03%)
Oct 20, 2015	9.700	9.700	9.700	9.700	3,300	-0.15(-1.52%)
Oct 19, 2015	9.850	9.850	9.850	9.850	3,000	+0.15(+1.55%)
Oct 15, 2015	9.700	9.700	9.700	9.700	5,300	+0.40(+4.30%)
Oct 13, 2015	9.300	9.300	9.300	9.300	100	-0.15(-1.59%)
Oct 12, 2015	9.450	9.460	9.450	9.450	4,000	-0.03(-0.32%)
Oct 09, 2015	9.470	9.480	9.470	9.480	3,000	-0.02(-0.21%)
Oct 07, 2015	9.500	9.500	9.500	9.500	3,200	-0.01(-0.10%)
Oct 06, 2015	9.700	9.730	9.510	9.510	2,100	-0.25(-2.56%)
Oct 05, 2015	9.800	9.800	9.760	9.760	600	-0.02(-0.20%)
Oct 02, 2015	9.800	9.800	9.780	9.780	2,000	+0.03(+0.31%)
Oct 01, 2015	9.770	9.770	9.750	9.750	4,886	-0.01(-0.10%)
Sep 30, 2015	9.760	9.760	9.760	9.760	105	+0.06(+0.62%)
Sep 29, 2015	9.301	9.740	9.301	9.700	5,159	-0.30(-3.00%)
Sep 28, 2015	9.649	10.00	9.311	10.00	7,336	+0.40(+4.17%)
Sep 25, 2015	9.600	9.600	9.600	9.600	2,000	-0.05(-0.52%)
Sep 24, 2015	9.650	9.650	9.650	9.650	3,001	-0.05(-0.52%)
Sep 23, 2015	9.480	9.700	9.480	9.700	5,162	+0.21(+2.21%)
Sep 21, 2015	9.490	9.490	9.490	9.490	2,000	+0.01(+0.10%)
Sep 18, 2015	9.300	9.700	9.300	9.480	5,498	-0.02(-0.21%)
Sep 17, 2015	9.300	9.500	9.300	9.500	6,612	-0.00(-0.00%)
Sep 16, 2015	9.240	9.500	9.240	9.500	9,023	+0.26(+2.81%)
Sep 15, 2015	9.200	9.240	9.200	9.240	4,744	+0.15(+1.63%)
Sep 11, 2015	9.092	9.092	9.092	9.092	100	-0.14(-1.48%)
Sep 10, 2015	9.229	9.229	9.229	9.229	2,000	-0.01(-0.12%)
Sep 09, 2015	9.160	9.240	9.160	9.240	5,002	+0.24(+2.67%)
Sep 08, 2015	9.100	9.100	9.000	9.000	2,010	+0.00(+0.00%)
Sep 03, 2015	9.000	9.000	9.000	9.000	1,100	+0.10(+1.12%)
Sep 02, 2015	8.900	8.900	8.900	8.900	100	-0.02(-0.22%)
Sep 01, 2015	9.060	9.060	8.920	8.920	12,744	-0.57(-6.01%)
Aug 31, 2015	9.500	9.540	9.460	9.490	5,104	+0.04(+0.42%)
Aug 28, 2015	9.000	9.450	9.000	9.450	2,521	+0.45(+5.00%)
Aug 27, 2015	8.400	9.000	8.050	9.000	3,601	+0.55(+6.51%)
Aug 25, 2015	7.830	8.450	8.450	8.450	54	-0.55(-6.11%)
Aug 24, 2015	8.781	9.000	7.990	9.000	2,280	-0.68(-7.02%)
Aug 21, 2015	9.690	9.690	9.640	9.680	5,000	-0.02(-0.21%)
Aug 20, 2015	9.299	9.700	9.299	9.700	3,102	+0.20(+2.11%)
Aug 19, 2015	9.496	9.500	9.496	9.500	4,742	+0.01(+0.11%)
Aug 18, 2015	9.450	9.500	9.450	9.490	1,225	+0.48(+5.33%)
Aug 17, 2015	9.440	9.440	9.010	9.010	766	-0.45(-4.76%)
Aug 14, 2015	9.480	9.500	9.450	9.460	8,211	-0.03(-0.32%)
Aug 13, 2015	9.490	9.490	9.490	9.490	100	+0.24(+2.59%)
Aug 12, 2015	9.170	9.250	9.170	9.250	2,100	-0.24(-2.53%)
Aug 11, 2015	9.290	9.490	9.290	9.490	2,181	+0.00(+0.00%)
Aug 10, 2015	9.490	9.490	9.490	9.490	2,017	-0.22(-2.27%)
Aug 06, 2015	9.500	9.710	9.710	9.710	10,200	+0.24(+2.54%)
Aug 05, 2015	9.100	9.470	9.100	9.470	2,400	+0.32(+3.50%)
Aug 04, 2015	8.910	9.160	8.910	9.150	2,600	+0.25(+2.81%)
Aug 03, 2015	9.250	9.250	8.900	8.900	1,620	-0.65(-6.81%)
Jul 31, 2015	9.500	9.830	9.230	9.550	9,397	+0.06(+0.63%)
Jul 30, 2015	9.500	9.500	9.360	9.490	3,002	+0.25(+2.71%)
Jul 29, 2015	9.200	9.410	9.070	9.240	10,495	-0.26(-2.74%)
Jul 28, 2015	9.490	9.500	9.490	9.500	1,410	-0.49(-4.90%)
Jul 27, 2015	9.520	10.03	9.500	9.990	18,559	-0.01(-0.10%)
Jul 24, 2015	10.00	10.00	10.00	10.00	508	+0.52(+5.54%)
Jul 23, 2015	9.000	9.770	8.980	9.476	9,867	+0.48(+5.28%)
Jul 22, 2015	9.000	9.000	9.000	9.000	7,843	+0.00(+0.00%)
Jul 21, 2015	9.000	9.000	8.450	9.000	22,938	+0.00(+0.00%)
Jul 20, 2015	9.020	9.020	9.000	9.000	3,000	+0.00(+0.00%)
Jul 17, 2015	9.500	9.500	9.000	9.000	429	-0.50(-5.26%)
Jul 16, 2015	9.250	9.512	9.010	9.500	5,534	+0.00(+0.00%)
Jul 15, 2015	9.020	9.990	9.020	9.500	8,848	-0.30(-3.06%)
Jul 14, 2015	9.300	10.30	8.750	9.800	28,291	-0.58(-5.59%)
Jul 13, 2015	10.02	10.60	8.070	10.38	123,468	+0.27(+2.67%)
Jul 10, 2015	11.95	12.50	10.11	10.11	10,721	-1.39(-12.09%)
Jul 09, 2015	10.00	11.50	10.00	11.50	17,546	+2.28(+24.73%)
Jul 08, 2015	9.000	9.250	9.000	9.220	15,338	+0.22(+2.44%)

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.