Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	35.50	35.80	35.10	35.50	1,281	+0.16(+0.45%)
Jul 29, 2021	35.96	35.96	35.21	35.34	2,256	+0.39(+1.12%)
Jul 28, 2021	34.67	34.97	33.97	34.95	2,203	+0.45(+1.31%)
Jul 27, 2021	33.86	35.00	33.60	34.50	4,147	-0.78(-2.20%)
Jul 26, 2021	35.41	36.45	34.31	35.27	8,797	-1.27(-3.46%)
Jul 23, 2021	34.65	37.75	32.00	36.54	13,758	-4.00(-9.87%)
Jul 22, 2021	41.68	41.68	40.52	40.54	3,899	-0.34(-0.83%)
Jul 21, 2021	41.10	41.10	40.55	40.88	2,151	-0.22(-0.54%)
Jul 20, 2021	40.15	41.20	40.15	41.10	4,983	-0.43(-1.04%)
Jul 19, 2021	40.97	41.55	40.24	41.53	3,772	-0.12(-0.29%)
Jul 16, 2021	42.50	42.50	41.76	41.65	2,124	-0.47(-1.12%)
Jul 15, 2021	42.80	42.80	41.75	42.12	2,639	+0.16(+0.37%)
Jul 14, 2021	42.65	42.71	41.96	41.96	3,880	-0.69(-1.61%)
Jul 13, 2021	42.48	42.65	42.40	42.65	4,389	+0.09(+0.21%)
Jul 12, 2021	42.81	42.81	41.75	42.56	5,903	+1.06(+2.55%)
Jul 09, 2021	42.70	42.70	41.27	41.50	15,380	+0.83(+2.04%)
Jul 08, 2021	41.22	43.00	39.83	40.67	10,516	-1.03(-2.47%)
Jul 07, 2021	40.01	41.95	40.01	41.70	6,795	+0.50(+1.21%)
Jul 06, 2021	40.36	44.85	40.00	41.20	19,302	+0.59(+1.45%)
Jul 02, 2021	40.50	41.50	40.10	40.61	4,022	+0.35(+0.88%)
Jul 01, 2021	40.02	40.45	40.02	40.26	3,498	-0.14(-0.35%)
Jun 30, 2021	40.27	40.40	40.27	40.40	1,909	+0.05(+0.12%)
Jun 29, 2021	40.45	40.50	39.95	40.35	4,150	+0.10(+0.25%)
Jun 28, 2021	40.59	40.59	39.81	40.25	6,734	+0.45(+1.13%)
Jun 25, 2021	40.05	40.05	39.54	39.80	2,457	+0.10(+0.25%)
Jun 24, 2021	39.87	39.87	39.52	39.70	3,542	+0.21(+0.53%)
Jun 23, 2021	38.65	39.84	38.64	39.49	2,752	+0.39(+1.00%)
Jun 22, 2021	39.63	39.63	38.76	39.10	7,964	+0.05(+0.13%)
Jun 21, 2021	39.50	39.52	38.96	39.05	5,286	+0.25(+0.64%)
Jun 18, 2021	39.76	39.76	38.80	38.80	3,300	-0.99(-2.48%)
Jun 17, 2021	40.30	40.30	38.81	39.79	4,584	+0.08(+0.20%)
Jun 16, 2021	40.02	40.50	39.52	39.71	2,230	-0.61(-1.51%)
Jun 15, 2021	39.77	40.90	39.77	40.32	2,141	+0.38(+0.95%)
Jun 14, 2021	39.34	41.00	38.61	39.94	11,247	+0.63(+1.60%)
Jun 11, 2021	39.81	39.85	38.85	39.31	2,809	+0.56(+1.45%)
Jun 10, 2021	39.95	39.95	37.32	38.75	4,105	+0.12(+0.30%)
Jun 09, 2021	39.40	39.40	38.21	38.63	5,310	-0.24(-0.61%)
Jun 08, 2021	39.20	39.45	38.60	38.87	3,236	-0.48(-1.22%)
Jun 07, 2021	39.90	40.00	39.31	39.35	1,956	-1.00(-2.48%)
Jun 04, 2021	40.34	40.35	40.21	40.35	2,149	-0.60(-1.47%)
Jun 03, 2021	41.00	41.00	39.16	40.95	1,294	+0.16(+0.39%)
Jun 02, 2021	40.40	41.00	39.00	40.79	3,434	-0.18(-0.44%)
Jun 01, 2021	40.60	41.80	39.30	40.97	7,837	+0.37(+0.91%)
May 28, 2021	43.15	43.15	39.64	40.60	6,089	-1.01(-2.43%)
May 27, 2021	43.00	43.80	41.00	41.61	8,188	-2.02(-4.63%)
May 26, 2021	45.02	47.00	43.63	43.63	2,172	-1.62(-3.58%)
May 25, 2021	46.50	46.50	44.00	45.25	3,080	+0.25(+0.56%)
May 24, 2021	44.99	45.00	43.84	45.00	2,345	+0.01(+0.02%)
May 21, 2021	46.45	46.45	44.45	44.99	4,125	-0.01(-0.02%)
May 20, 2021	45.00	45.10	44.00	45.00	3,533	+0.50(+1.12%)
May 19, 2021	46.48	46.49	44.50	44.50	2,780	-1.99(-4.28%)
May 18, 2021	45.89	46.50	45.75	46.49	1,320	+0.84(+1.84%)
May 17, 2021	46.03	47.20	44.80	45.65	7,187	-1.33(-2.84%)
May 14, 2021	47.18	47.18	45.50	46.98	2,433	+0.58(+1.25%)
May 13, 2021	47.12	48.50	45.90	46.40	3,339	-1.60(-3.33%)
May 12, 2021	49.00	49.00	46.27	48.00	1,470	+0.12(+0.25%)
May 11, 2021	48.75	48.80	46.90	47.88	3,291	-0.62(-1.28%)
May 10, 2021	49.99	49.99	45.01	48.50	1,660	-0.40(-0.82%)
May 07, 2021	53.00	53.00	47.70	48.90	2,268	+0.07(+0.14%)
May 06, 2021	48.01	50.00	47.21	48.83	4,687	+0.03(+0.06%)
May 05, 2021	49.90	49.90	48.70	48.80	3,575	-0.30(-0.61%)
May 04, 2021	50.00	50.05	48.66	49.10	5,428	-0.85(-1.70%)

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.