Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	58.98	58.98	56.92	58.30	14,300	-1.18(-1.98%)
Jun 27, 2019	61.00	61.38	55.11	59.48	18,563	-1.52(-2.49%)
Jun 26, 2019	60.87	63.62	60.19	61.00	12,351	+0.13(+0.21%)
Jun 25, 2019	62.00	62.05	60.85	60.87	10,625	-0.37(-0.60%)
Jun 24, 2019	61.91	61.91	60.16	61.24	9,307	-0.46(-0.75%)
Jun 21, 2019	60.67	62.00	60.20	61.70	11,400	+1.65(+2.75%)
Jun 20, 2019	60.00	60.29	59.05	60.05	13,113	+0.27(+0.45%)
Jun 19, 2019	59.00	60.00	58.79	59.78	26,049	+1.08(+1.84%)
Jun 18, 2019	58.50	58.89	58.14	58.70	14,025	+0.70(+1.21%)
Jun 17, 2019	59.14	59.14	56.18	58.00	11,421	+1.30(+2.29%)
Jun 14, 2019	56.50	57.00	56.24	56.70	10,800	+0.50(+0.89%)
Jun 13, 2019	55.00	58.06	55.00	56.20	15,900	+1.30(+2.37%)
Jun 12, 2019	55.03	55.60	54.00	54.90	19,172	-0.52(-0.94%)
Jun 11, 2019	57.17	57.17	55.42	55.42	10,497	-0.63(-1.12%)
Jun 10, 2019	55.60	56.28	55.19	56.05	10,332	+0.00(+0.00%)
Jun 07, 2019	55.88	57.35	55.50	56.05	12,300	+0.70(+1.26%)
Jun 06, 2019	54.99	56.09	54.84	55.35	12,433	+0.80(+1.47%)
Jun 05, 2019	54.92	54.92	53.00	54.55	8,594	-0.05(-0.09%)
Jun 04, 2019	53.32	55.06	52.69	54.60	14,602	+0.10(+0.18%)
Jun 03, 2019	54.17	55.68	54.14	54.50	7,301	+0.80(+1.49%)
May 31, 2019	52.09	53.71	52.09	53.70	9,500	+0.99(+1.88%)
May 30, 2019	52.55	52.90	52.31	52.71	9,623	+0.31(+0.59%)
May 29, 2019	52.05	52.40	51.80	52.40	6,793	+0.40(+0.77%)
May 28, 2019	52.10	52.10	50.89	52.00	8,402	+0.00(+0.00%)
May 24, 2019	51.80	52.05	51.46	52.00	8,400	+0.21(+0.41%)
May 23, 2019	51.61	51.80	51.20	51.79	10,190	+0.19(+0.37%)
May 22, 2019	51.30	51.98	51.27	51.60	11,034	+0.31(+0.60%)
May 21, 2019	50.11	51.29	50.08	51.29	8,914	+0.29(+0.57%)
May 20, 2019	51.00	51.60	49.85	51.00	11,139	+0.94(+1.88%)
May 17, 2019	49.03	50.06	49.03	50.06	10,800	+0.30(+0.60%)
May 16, 2019	50.32	50.80	49.44	49.76	12,447	-0.24(-0.48%)
May 15, 2019	49.99	50.10	49.32	50.00	14,714	+0.28(+0.56%)
May 14, 2019	50.00	51.00	45.68	49.72	12,854	-0.35(-0.70%)
May 13, 2019	50.92	50.92	47.89	50.07	18,216	-2.24(-4.28%)
May 10, 2019	53.12	54.01	52.01	52.31	15,800	-1.59(-2.95%)
May 09, 2019	55.60	55.60	47.20	53.90	18,921	-1.80(-3.23%)
May 08, 2019	55.50	56.19	54.99	55.70	11,380	+0.50(+0.91%)
May 07, 2019	54.55	55.70	53.78	55.20	12,892	+0.59(+1.08%)
May 06, 2019	57.00	57.00	49.37	54.61	22,890	-3.29(-5.68%)
May 03, 2019	58.00	58.10	57.26	57.90	10,800	+0.38(+0.66%)
May 02, 2019	58.24	58.40	57.16	57.52	10,447	-0.04(-0.07%)
May 01, 2019	58.50	58.50	57.56	57.56	10,975	-0.14(-0.24%)
Apr 30, 2019	58.29	60.00	57.50	57.70	12,202	+0.60(+1.05%)
Apr 29, 2019	56.11	58.39	55.49	57.10	13,807	+0.30(+0.53%)
Apr 26, 2019	50.30	59.60	49.28	56.80	24,800	+6.14(+12.12%)
Apr 25, 2019	51.00	51.00	50.02	50.66	10,252	+0.21(+0.42%)
Apr 24, 2019	50.49	50.70	50.02	50.45	25,646	+0.40(+0.80%)
Apr 23, 2019	49.99	51.03	49.38	50.05	43,236	+0.42(+0.85%)
Apr 22, 2019	47.68	49.83	47.68	49.63	17,474	+2.13(+4.48%)
Apr 18, 2019	45.97	47.60	45.96	47.50	32,200	+2.39(+5.30%)
Apr 17, 2019	45.00	45.62	44.53	45.11	20,003	+0.91(+2.06%)
Apr 16, 2019	43.02	44.93	43.01	44.20	11,255	+0.45(+1.03%)
Apr 15, 2019	45.00	45.00	43.38	43.75	11,304	+1.50(+3.55%)
Apr 12, 2019	43.00	44.98	42.25	42.25	14,700	-0.26(-0.61%)
Apr 11, 2019	41.87	43.09	41.87	42.51	18,786	+1.55(+3.78%)
Apr 10, 2019	43.50	44.82	40.01	40.96	19,563	-1.77(-4.14%)
Apr 09, 2019	42.00	44.00	41.60	42.73	32,785	+0.88(+2.10%)
Apr 08, 2019	41.00	41.85	40.94	41.85	15,345	+1.05(+2.57%)
Apr 05, 2019	40.10	41.10	39.75	40.80	13,200	+0.80(+2.00%)
Apr 04, 2019	39.80	40.19	39.80	40.00	11,190	+0.50(+1.27%)
Apr 03, 2019	39.09	39.71	39.09	39.50	13,155	+0.32(+0.82%)
Apr 02, 2019	39.66	39.66	38.28	39.18	9,595	+0.33(+0.85%)

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.