Hailiang Edu Grp ADR (NQ: HLG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
| Apr 19, 2017 | 9.050 | 9.050 | 9.050 | 80 | -0.20(-2.16%) | |
| Apr 12, 2017 | 9.250 | 9.250 | 9.250 | 3 | +0.20(+2.21%) | |
| Apr 11, 2017 | 9.140 | 9.140 | 8.847 | 9.050 | 2,423 | -0.27(-2.90%) |
| Apr 10, 2017 | 8.830 | 9.720 | 8.830 | 9.320 | 4,840 | -0.03(-0.32%) |
| Apr 06, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.14(+1.52%) | |
| Apr 05, 2017 | 9.000 | 9.500 | 8.800 | 9.210 | 15,042 | +0.12(+1.32%) |
| Apr 04, 2017 | 9.480 | 10.51 | 9.000 | 9.090 | 18,434 | +0.09(+1.00%) |
| Apr 03, 2017 | 8.750 | 9.000 | 8.750 | 9.000 | 4,083 | +0.40(+4.65%) |
| Mar 31, 2017 | 8.500 | 8.800 | 8.480 | 8.600 | 7,091 | +0.29(+3.49%) |
| Mar 30, 2017 | 8.590 | 8.590 | 8.260 | 8.310 | 2,298 | +0.01(+0.12%) |
| Mar 29, 2017 | 8.600 | 8.680 | 8.281 | 8.300 | 1,965 | -0.09(-1.07%) |
| Mar 28, 2017 | 8.550 | 8.600 | 8.311 | 8.390 | 2,830 | +0.08(+0.96%) |
| Mar 27, 2017 | 8.840 | 8.840 | 8.191 | 8.310 | 3,037 | -0.54(-6.10%) |
| Mar 22, 2017 | 8.850 | 8.850 | 8.850 | 1 | +0.10(+1.14%) | |
| Mar 21, 2017 | 8.800 | 8.800 | 8.750 | 8.750 | 569 | +0.05(+0.57%) |
| Mar 20, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 800 | +0.05(+0.58%) |
| Mar 17, 2017 | 8.700 | 8.700 | 8.650 | 8.650 | 1,050 | +0.05(+0.58%) |
| Mar 16, 2017 | 8.400 | 8.600 | 8.400 | 8.600 | 900 | +0.10(+1.18%) |
| Mar 13, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.33(+4.04%) | |
| Mar 08, 2017 | 8.170 | 8.170 | 8.170 | 30 | -0.33(-3.88%) | |
| Mar 06, 2017 | 8.500 | 8.500 | 8.500 | 0 | -0.10(-1.16%) | |
| Mar 02, 2017 | 8.600 | 8.600 | 8.600 | 17 | +0.10(+1.18%) | |
| Mar 01, 2017 | 8.430 | 8.500 | 8.400 | 8.500 | 1,979 | +0.07(+0.83%) |
| Feb 28, 2017 | 8.430 | 8.430 | 8.430 | 8.430 | 100 | +0.03(+0.36%) |
| Feb 27, 2017 | 8.400 | 8.440 | 8.400 | 8.400 | 731 | -0.01(-0.10%) |
| Feb 24, 2017 | 8.408 | 8.408 | 8.408 | 8.408 | 150 | +0.01(+0.10%) |
| Feb 23, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 520 | -0.40(-4.54%) |
| Feb 22, 2017 | 9.500 | 9.500 | 8.288 | 8.800 | 7,909 | +0.40(+4.76%) |
| Feb 21, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 753 | +0.00(+0.00%) |
| Feb 14, 2017 | 8.400 | 8.400 | 8.400 | 0 | +0.10(+1.20%) | |
| Feb 09, 2017 | 8.300 | 8.300 | 8.300 | 0 | -0.40(-4.60%) | |
| Feb 08, 2017 | 8.600 | 8.700 | 8.600 | 8.700 | 1,300 | +0.10(+1.16%) |
| Feb 06, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 8.580 | 8.600 | 8.580 | 8.600 | 260 | +0.50(+6.17%) |
| Feb 02, 2017 | 8.750 | 8.750 | 8.100 | 8.100 | 926 | -0.65(-7.44%) |
| Jan 27, 2017 | 8.751 | 8.751 | 8.751 | 0 | +0.25(+2.95%) | |
| Jan 26, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 3,400 | +0.03(+0.35%) |
| Jan 24, 2017 | 8.470 | 8.470 | 8.470 | 0 | -0.18(-2.08%) | |
| Jan 23, 2017 | 8.500 | 8.999 | 8.500 | 8.650 | 2,876 | +0.10(+1.17%) |
| Jan 18, 2017 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
| Jan 12, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Jan 11, 2017 | 8.500 | 8.600 | 8.500 | 8.600 | 3,206 | +0.10(+1.18%) |
| Jan 10, 2017 | 8.500 | 8.500 | 8.490 | 8.500 | 6,422 | -0.15(-1.73%) |
| Jan 09, 2017 | 8.430 | 8.680 | 8.430 | 8.650 | 4,100 | +0.19(+2.25%) |
| Jan 06, 2017 | 8.450 | 8.460 | 8.450 | 8.460 | 2,021 | -0.04(-0.47%) |
| Jan 05, 2017 | 7.960 | 8.500 | 7.960 | 8.500 | 3,000 | +1.05(+14.09%) |
| Jan 04, 2017 | 7.450 | 7.450 | 7.450 | 7.450 | 437 | +0.10(+1.36%) |
| Dec 30, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.50(-6.37%) | |
| Dec 07, 2016 | 7.850 | 7.850 | 7.850 | 0 | -0.04(-0.45%) | |
| Nov 30, 2016 | 7.885 | 7.885 | 7.885 | 0 | -0.68(-7.99%) | |
| Nov 28, 2016 | 8.570 | 8.570 | 8.570 | 0 | +0.07(+0.82%) | |
| Nov 25, 2016 | 8.410 | 8.500 | 8.410 | 8.500 | 1,570 | +0.40(+4.94%) |
| Nov 15, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
| Nov 11, 2016 | 8.050 | 8.050 | 8.050 | 0 | +0.01(+0.12%) | |
| Nov 04, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.14(+1.77%) | |
| Nov 03, 2016 | 7.910 | 7.910 | 7.900 | 7.900 | 540 | +0.04(+0.51%) |
| Nov 02, 2016 | 8.090 | 8.090 | 7.860 | 7.860 | 1,020 | +0.01(+0.13%) |
| Oct 31, 2016 | 7.850 | 7.850 | 7.850 | 0 | -0.65(-7.65%) | |
| Oct 28, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 1,500 | +0.00(+0.00%) |
| Oct 27, 2016 | 8.500 | 8.595 | 8.500 | 8.500 | 2,171 | +0.00(+0.00%) |
| Oct 26, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 1,056 | +0.05(+0.59%) |
| Oct 20, 2016 | 8.450 | 8.450 | 8.450 | 8.450 | 300 | +0.05(+0.60%) |
| Oct 17, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.00(+0.00%) |
| Oct 14, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 374 | +0.17(+2.07%) |
| Oct 11, 2016 | 8.500 | 8.230 | 8.230 | 8.230 | 238 | -0.32(-3.74%) |
| Oct 07, 2016 | 8.500 | 8.550 | 8.550 | 8.550 | 6,500 | +0.05(+0.59%) |
| Oct 06, 2016 | 8.600 | 8.649 | 8.230 | 8.500 | 7,578 | -0.08(-0.93%) |
| Oct 05, 2016 | 8.580 | 8.580 | 8.580 | 8.580 | 4,908 | +0.03(+0.35%) |
| Oct 04, 2016 | 8.615 | 8.615 | 8.550 | 8.550 | 3,000 | +0.00(+0.00%) |
| Oct 03, 2016 | 8.550 | 8.550 | 8.550 | 8.550 | 500 | +0.00(+0.00%) |
| 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%) |
| Jul 01, 2016 | 8.800 | 8.800 | 8.800 | 8.800 | 700 | +0.20(+2.33%) |
| Jun 30, 2016 | 8.600 | 8.600 | 8.600 | 8.600 | 1,005 | +0.20(+2.38%) |
| Jun 28, 2016 | 8.300 | 8.400 | 8.400 | 8.400 | 200 | -0.20(-2.33%) |
| Jun 27, 2016 | 8.700 | 8.700 | 8.600 | 8.600 | 1,916 | +0.10(+1.18%) |
| Jun 24, 2016 | 8.100 | 8.660 | 8.100 | 8.500 | 6,716 | +0.00(+0.00%) |
| Jun 22, 2016 | 8.200 | 8.500 | 8.500 | 8.500 | 48 | +0.31(+3.79%) |
| Jun 20, 2016 | 8.000 | 8.190 | 8.190 | 8.190 | 5,000 | +0.55(+7.23%) |
| Jun 14, 2016 | 7.500 | 7.638 | 7.638 | 7.638 | 400 | +0.16(+2.11%) |
| Jun 13, 2016 | 7.500 | 8.000 | 7.480 | 7.480 | 2,700 | -0.52(-6.50%) |
| May 31, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.00(+0.00%) |
| May 26, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -1.37(-14.62%) |
| May 25, 2016 | 8.600 | 9.460 | 8.600 | 9.370 | 2,100 | +1.07(+12.89%) |
| May 20, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 500 | +0.33(+4.14%) |
| May 18, 2016 | 7.700 | 7.970 | 7.970 | 7.970 | 1,800 | -0.53(-6.23%) |
| May 16, 2016 | 8.600 | 8.500 | 8.500 | 8.500 | 3 | +0.63(+8.00%) |
| May 13, 2016 | 8.000 | 8.000 | 7.720 | 7.870 | 815 | -0.20(-2.48%) |
| May 12, 2016 | 8.170 | 8.170 | 8.070 | 8.070 | 600 | -0.96(-10.63%) |
| May 09, 2016 | 9.030 | 9.030 | 9.030 | 9.030 | 100 | +0.23(+2.61%) |
| May 05, 2016 | 8.800 | 8.800 | 8.800 | 8.800 | 1,400 | +0.20(+2.33%) |
| May 04, 2016 | 8.390 | 8.850 | 8.370 | 8.600 | 4,680 | -0.20(-2.27%) |
| May 03, 2016 | 8.100 | 9.030 | 8.100 | 8.800 | 14,504 | +0.80(+10.00%) |
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.
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.