Hailiang Edu Grp ADR (NQ: HLG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	8.550	8.550	8.550	8.550	259	+0.05(+0.59%)
Sep 29, 2016	8.500	8.500	8.500	8.500	429	+0.00(+0.00%)
Sep 28, 2016	8.500	8.500	8.500	8.500	3	+0.00(+0.00%)
Sep 27, 2016	8.500	8.500	8.500	8.500	712	+0.00(+0.00%)
Sep 26, 2016	8.500	8.500	8.500	8.500	174	+0.00(+0.00%)
Sep 23, 2016	8.360	8.500	8.360	8.500	1,260	+0.13(+1.60%)
Sep 22, 2016	8.350	8.366	8.350	8.366	4,570	+0.02(+0.19%)
Sep 21, 2016	8.300	8.400	8.300	8.350	9,040	+0.05(+0.60%)
Sep 20, 2016	8.280	8.300	8.280	8.300	437	+0.04(+0.48%)
Sep 16, 2016	8.260	8.260	8.260	8.260	6	+0.28(+3.51%)
Sep 15, 2016	8.000	8.130	7.980	7.980	1,757	-0.42(-5.00%)
Sep 14, 2016	8.160	8.400	8.160	8.400	700	+0.00(+0.00%)
Sep 09, 2016	8.400	8.400	8.400	8.400	500	+0.26(+3.19%)
Sep 08, 2016	8.440	8.440	8.140	8.140	700	-0.30(-3.55%)
Sep 07, 2016	8.440	8.440	8.430	8.440	601	+0.02(+0.24%)
Sep 06, 2016	8.430	8.480	8.380	8.420	1,502	+0.02(+0.24%)
Sep 02, 2016	8.300	8.400	8.400	8.400	2,100	+0.75(+9.80%)
Sep 01, 2016	7.650	7.650	7.650	7.650	100	-0.85(-10.00%)
Aug 31, 2016	8.480	8.590	8.130	8.500	11,000	+0.01(+0.06%)
Aug 30, 2016	8.483	8.495	8.450	8.495	499	+0.32(+3.98%)
Aug 26, 2016	8.170	8.170	8.170	8.170	200	-0.33(-3.88%)
Aug 25, 2016	8.480	8.500	8.480	8.500	2,070	+0.05(+0.59%)
Aug 24, 2016	8.010	8.410	8.010	8.450	1,000	+0.35(+4.32%)
Aug 23, 2016	7.730	8.500	7.420	8.100	7,218	-0.19(-2.29%)
Aug 22, 2016	7.830	8.290	7.830	8.290	600	-0.11(-1.31%)
Aug 19, 2016	8.400	8.400	8.400	8.400	2,015	+0.10(+1.20%)
Aug 18, 2016	8.200	8.450	8.200	8.300	2,801	+0.12(+1.47%)
Aug 17, 2016	8.180	8.500	7.360	8.180	1,920	-0.52(-5.98%)
Aug 16, 2016	8.500	8.700	8.500	8.700	4,470	+0.20(+2.35%)
Aug 15, 2016	8.500	8.500	8.500	8.500	2,130	-0.40(-4.49%)
Aug 12, 2016	8.900	8.900	8.900	8.900	1,202	-0.05(-0.56%)
Aug 09, 2016	8.890	8.950	8.950	8.950	2,700	+0.05(+0.56%)
Aug 08, 2016	8.900	8.900	8.900	8.900	1,760	+0.10(+1.14%)
Aug 05, 2016	8.700	8.800	8.700	8.800	2,000	+0.10(+1.15%)
Aug 04, 2016	8.500	8.700	8.500	8.700	3,240	+0.17(+1.99%)
Aug 03, 2016	8.510	8.550	8.510	8.530	1,000	-0.40(-4.48%)
Aug 02, 2016	8.510	8.930	8.510	8.930	421	-0.06(-0.67%)
Aug 01, 2016	9.000	9.000	8.550	8.990	2,422	+0.19(+2.16%)
Jul 29, 2016	8.520	8.800	8.520	8.800	1,930	+0.00(+0.00%)
Jul 28, 2016	8.800	8.800	8.800	8.800	400	-0.20(-2.22%)
Jul 27, 2016	9.000	9.010	8.500	9.000	4,100	+0.04(+0.45%)
Jul 26, 2016	9.000	9.000	8.960	8.960	4,300	+0.01(+0.11%)
Jul 25, 2016	8.800	8.950	8.750	8.950	8,154	+0.25(+2.87%)
Jul 22, 2016	8.550	8.700	8.550	8.700	3,520	+0.10(+1.16%)
Jul 21, 2016	8.499	8.600	8.415	8.600	3,210	+0.10(+1.18%)
Jul 20, 2016	8.330	8.500	8.100	8.500	1,430	-0.09(-1.05%)
Jul 19, 2016	8.500	8.590	8.280	8.590	2,200	+0.07(+0.82%)
Jul 15, 2016	8.600	8.520	8.520	8.520	100	-0.18(-2.07%)
Jul 14, 2016	8.500	8.700	8.500	8.700	500	+0.20(+2.35%)
Jul 13, 2016	8.450	8.500	8.450	8.500	2,200	+0.05(+0.59%)
Jul 12, 2016	8.150	8.470	8.150	8.450	5,706	-0.05(-0.59%)
Jul 11, 2016	8.560	8.560	8.200	8.500	4,150	+0.15(+1.80%)
Jul 08, 2016	8.600	8.600	8.350	8.350	2,051	-0.20(-2.34%)
Jul 07, 2016	8.350	8.600	8.350	8.550	2,350	-0.25(-2.84%)

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.