Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	45.23	46.71	44.52	46.00	2,802	+0.28(+0.61%)
Aug 28, 2020	47.80	47.80	45.72	45.72	1,600	-2.08(-4.35%)
Aug 27, 2020	47.82	48.30	46.70	47.80	5,746	+0.06(+0.13%)
Aug 26, 2020	48.67	48.67	47.73	47.74	4,448	+0.21(+0.44%)
Aug 25, 2020	49.80	49.80	47.53	47.53	1,201	-1.85(-3.75%)
Aug 24, 2020	50.49	50.49	49.38	49.38	2,222	+0.24(+0.49%)
Aug 21, 2020	49.40	49.40	48.15	49.14	1,600	+0.04(+0.08%)
Aug 20, 2020	49.11	50.18	48.25	49.10	4,666	+0.10(+0.20%)
Aug 19, 2020	48.35	49.10	48.35	49.00	1,360	+0.02(+0.03%)
Aug 18, 2020	49.66	49.80	47.98	48.98	3,420	-0.16(-0.32%)
Aug 17, 2020	49.60	49.60	48.68	49.14	3,078	-0.05(-0.10%)
Aug 14, 2020	48.99	49.29	48.87	49.19	700	+0.19(+0.39%)
Aug 13, 2020	49.70	49.80	48.61	49.00	2,752	+0.14(+0.29%)
Aug 12, 2020	49.90	50.49	48.30	48.86	10,439	+0.31(+0.64%)
Aug 11, 2020	49.84	50.98	48.55	48.55	7,807	-1.35(-2.71%)
Aug 10, 2020	49.92	49.92	48.22	49.90	2,199	+0.46(+0.93%)
Aug 07, 2020	50.05	50.05	49.00	49.44	3,500	-0.55(-1.10%)
Aug 06, 2020	46.98	51.31	46.98	49.99	9,305	+0.51(+1.03%)
Aug 05, 2020	48.11	49.48	48.11	49.48	1,611	+0.00(+0.00%)
Aug 04, 2020	47.43	49.48	47.43	49.48	3,161	+0.10(+0.21%)
Aug 03, 2020	49.50	49.50	47.37	49.38	1,820	+0.45(+0.91%)
Jul 31, 2020	49.50	49.50	48.43	48.93	1,800	-0.56(-1.13%)
Jul 30, 2020	48.99	49.50	45.39	49.49	978	+0.34(+0.69%)
Jul 29, 2020	49.77	49.80	49.14	49.15	3,633	+0.26(+0.53%)
Jul 28, 2020	49.98	49.98	47.60	48.89	5,115	+0.01(+0.02%)
Jul 27, 2020	49.55	50.97	48.88	48.88	2,234	-0.12(-0.24%)
Jul 24, 2020	47.56	49.00	47.51	49.00	2,000	+0.75(+1.55%)
Jul 23, 2020	50.90	50.98	45.90	48.25	17,413	-2.75(-5.39%)
Jul 22, 2020	52.00	52.00	50.69	51.00	3,658	+0.11(+0.22%)
Jul 21, 2020	52.00	52.49	50.89	50.89	2,001	-0.31(-0.61%)
Jul 20, 2020	52.00	52.00	50.51	51.20	3,903	+0.26(+0.51%)
Jul 17, 2020	50.00	51.74	49.05	50.94	8,600	+1.37(+2.76%)
Jul 16, 2020	49.00	50.99	47.70	49.57	7,886	+0.17(+0.34%)
Jul 15, 2020	49.50	50.90	48.82	49.40	5,730	-0.10(-0.20%)
Jul 14, 2020	46.54	50.71	45.80	49.50	7,004	+2.87(+6.15%)
Jul 13, 2020	53.80	54.35	46.63	46.63	11,516	-7.20(-13.38%)
Jul 10, 2020	45.50	54.00	45.50	53.83	8,500	+7.83(+17.02%)
Jul 09, 2020	44.75	48.99	44.75	46.00	5,988	+1.06(+2.36%)
Jul 08, 2020	42.35	44.95	42.35	44.94	5,054	+2.05(+4.78%)
Jul 07, 2020	42.41	42.89	41.51	42.89	2,028	+0.49(+1.16%)
Jul 06, 2020	41.21	42.55	41.21	42.40	8,619	+2.37(+5.92%)
Jul 02, 2020	42.31	42.31	40.03	40.03	2,700	-1.55(-3.73%)
Jul 01, 2020	40.01	42.08	40.01	41.58	5,337	+0.58(+1.41%)
Jun 30, 2020	40.20	42.14	40.20	41.00	13,613	+0.49(+1.21%)
Jun 29, 2020	43.74	43.90	39.83	40.51	14,585	-3.49(-7.93%)
Jun 26, 2020	41.05	45.16	41.05	44.00	4,000	+2.75(+6.67%)
Jun 25, 2020	44.99	44.99	40.55	41.25	8,220	-3.24(-7.28%)
Jun 24, 2020	46.98	46.98	43.04	44.49	1,502	-0.59(-1.31%)
Jun 23, 2020	46.79	48.48	43.59	45.08	8,836	-1.67(-3.57%)
Jun 22, 2020	46.43	46.80	45.01	46.75	4,038	-0.05(-0.11%)
Jun 19, 2020	41.27	46.80	41.00	46.80	11,900	+6.60(+16.42%)
Jun 18, 2020	40.15	41.28	39.13	40.20	3,207	+0.33(+0.83%)
Jun 17, 2020	41.00	41.00	39.87	39.87	554	-0.47(-1.18%)
Jun 16, 2020	40.00	41.40	38.90	40.34	12,107	+1.05(+2.67%)
Jun 15, 2020	41.00	41.28	39.30	39.30	1,267	-2.50(-5.99%)
Jun 12, 2020	41.96	41.99	39.53	41.80	1,400	+1.48(+3.67%)
Jun 11, 2020	39.99	40.98	38.87	40.32	1,245	-0.67(-1.64%)
Jun 10, 2020	40.30	42.95	38.41	40.99	3,887	+0.76(+1.90%)
Jun 09, 2020	41.69	42.50	40.01	40.23	10,700	-0.76(-1.85%)
Jun 08, 2020	41.10	42.00	40.21	40.99	2,681	-0.01(-0.02%)
Jun 05, 2020	41.52	42.20	40.55	41.00	1,700	+0.50(+1.23%)
Jun 04, 2020	39.99	41.00	38.99	40.50	4,946	+1.51(+3.87%)
Jun 03, 2020	39.85	40.30	37.84	38.99	8,868	-0.51(-1.29%)
Jun 02, 2020	42.60	43.01	39.49	39.50	19,965	-3.80(-8.78%)

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.