Zai Lab Ltd. 9688
HKEX · Hong Kong SAR China · Health Technology
HKD 20.64+0.26 (+1.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 20.64 | +1.28% | HKD 20.48 | HKD 21.00 | HKD 20.26 | 5.54M |
| 2026-09-29 | HKD 20.38 | +2.31% | HKD 20.12 | HKD 20.78 | HKD 20.10 | 5.77M |
| 2026-09-28 | HKD 19.92 | +0.40% | HKD 19.89 | HKD 20.34 | HKD 19.57 | 5.09M |
| 2026-09-25 | HKD 19.84 | -0.70% | HKD 19.70 | HKD 19.92 | HKD 19.53 | 1.46M |
| 2026-09-24 | HKD 19.98 | -5.13% | HKD 20.88 | HKD 20.88 | HKD 19.73 | 4.79M |
| 2026-09-23 | HKD 21.06 | -0.47% | HKD 20.84 | HKD 21.22 | HKD 20.52 | 8.55M |
| 2026-09-22 | HKD 21.16 | +1.05% | HKD 21.00 | HKD 21.16 | HKD 20.60 | 7.55M |
| 2026-09-21 | HKD 20.94 | +1.75% | HKD 20.54 | HKD 21.10 | HKD 19.89 | 8.81M |
| 2026-09-18 | HKD 20.58 | +4.47% | HKD 19.98 | HKD 20.90 | HKD 19.94 | 14.85M |
| 2026-09-17 | HKD 19.70 | +1.70% | HKD 19.71 | HKD 19.72 | HKD 19.35 | 3.02M |
| 2026-09-16 | HKD 19.37 | +1.73% | HKD 19.36 | HKD 19.66 | HKD 19.20 | 5.08M |
| 2026-09-15 | HKD 19.04 | +0.42% | HKD 19.00 | HKD 19.34 | HKD 18.87 | 3.68M |
| 2026-09-14 | HKD 18.96 | +0.11% | HKD 19.00 | HKD 19.09 | HKD 18.59 | 4.86M |
| 2026-09-11 | HKD 18.94 | +0.91% | HKD 18.68 | HKD 19.25 | HKD 18.65 | 12.21M |
| 2026-09-10 | HKD 18.77 | -6.15% | HKD 19.99 | HKD 19.99 | HKD 18.63 | 10.01M |
| 2026-09-09 | HKD 20.00 | 0.00% | HKD 20.24 | HKD 20.38 | HKD 19.87 | 4.65M |
| 2026-09-08 | HKD 20.00 | -0.40% | HKD 20.08 | HKD 20.22 | HKD 19.74 | 2.99M |
| 2026-09-07 | HKD 20.08 | -3.28% | HKD 20.94 | HKD 20.94 | HKD 19.95 | 3.06M |
| 2026-09-04 | HKD 20.76 | -1.42% | HKD 21.00 | HKD 21.40 | HKD 20.60 | 4.33M |
| 2026-09-03 | HKD 21.06 | +2.73% | HKD 20.50 | HKD 21.16 | HKD 20.50 | 9.98M |
| 2026-09-02 | HKD 20.50 | +5.45% | HKD 19.80 | HKD 20.94 | HKD 19.80 | 10.21M |
| 2026-09-01 | HKD 19.44 | -1.82% | HKD 19.80 | HKD 19.94 | HKD 19.30 | 4.22M |
| 2026-08-31 | HKD 19.80 | -4.26% | HKD 20.50 | HKD 20.50 | HKD 19.73 | 6.73M |
| 2026-08-28 | HKD 20.68 | -2.08% | HKD 21.00 | HKD 21.00 | HKD 20.32 | 6.43M |
| 2026-08-27 | HKD 21.12 | +5.07% | HKD 20.32 | HKD 21.22 | HKD 20.10 | 9.54M |
| 2026-08-26 | HKD 20.10 | -1.47% | HKD 20.40 | HKD 20.84 | HKD 20.02 | 6.29M |
| 2026-08-25 | HKD 20.40 | +2.93% | HKD 19.82 | HKD 20.40 | HKD 19.82 | 6.76M |
| 2026-08-24 | HKD 19.82 | -2.56% | HKD 20.30 | HKD 20.60 | HKD 19.69 | 6.39M |
| 2026-08-21 | HKD 20.34 | -1.74% | HKD 20.54 | HKD 20.54 | HKD 19.67 | 8.57M |
| 2026-08-20 | HKD 20.70 | +1.87% | HKD 20.90 | HKD 21.42 | HKD 20.48 | 17.91M |
| 2026-08-19 | HKD 20.32 | +5.34% | HKD 20.06 | HKD 20.62 | HKD 19.82 | 12.39M |
| 2026-08-18 | HKD 19.29 | -2.87% | HKD 19.89 | HKD 20.18 | HKD 19.18 | 10.72M |
| 2026-08-17 | HKD 19.86 | -1.19% | HKD 20.12 | HKD 20.22 | HKD 19.55 | 9.73M |
| 2026-08-14 | HKD 20.10 | -2.43% | HKD 20.20 | HKD 20.30 | HKD 19.46 | 12.71M |
| 2026-08-13 | HKD 20.60 | +4.73% | HKD 19.68 | HKD 21.06 | HKD 19.67 | 19.46M |
| 2026-08-12 | HKD 19.67 | +6.15% | HKD 20.02 | HKD 20.58 | HKD 19.02 | 29.36M |
| 2026-08-11 | HKD 18.53 | +5.28% | HKD 18.45 | HKD 18.98 | HKD 18.34 | 19.30M |
| 2026-08-10 | HKD 17.60 | +2.33% | HKD 18.00 | HKD 18.53 | HKD 17.56 | 17.67M |
| 2026-08-07 | HKD 17.20 | +18.38% | HKD 16.02 | HKD 17.39 | HKD 15.90 | 28.68M |
| 2026-08-06 | HKD 14.53 | +0.76% | HKD 14.40 | HKD 14.60 | HKD 14.17 | 5.69M |
| 2026-08-05 | HKD 14.42 | -0.41% | HKD 14.52 | HKD 14.60 | HKD 14.33 | 4.25M |
| 2026-08-04 | HKD 14.48 | +1.12% | HKD 14.30 | HKD 14.68 | HKD 14.30 | 3.78M |
| 2026-08-03 | HKD 14.32 | +0.14% | HKD 14.37 | HKD 14.49 | HKD 13.88 | 3.83M |
| 2026-07-31 | HKD 14.30 | +0.78% | HKD 14.18 | HKD 14.55 | HKD 14.17 | 4.09M |
| 2026-07-30 | HKD 14.19 | -1.46% | HKD 14.38 | HKD 14.68 | HKD 14.07 | 3.32M |
| 2026-07-29 | HKD 14.40 | -3.68% | HKD 14.87 | HKD 14.87 | HKD 14.30 | 4.97M |
| 2026-07-28 | HKD 14.95 | +0.54% | HKD 14.84 | HKD 14.99 | HKD 14.56 | 4.27M |
| 2026-07-27 | HKD 14.87 | -3.32% | HKD 15.04 | HKD 15.10 | HKD 14.68 | 5.39M |
| 2026-07-24 | HKD 15.38 | -4.05% | HKD 15.49 | HKD 15.73 | HKD 15.21 | 4.72M |
| 2026-07-23 | HKD 16.03 | -0.56% | HKD 16.29 | HKD 16.29 | HKD 15.92 | 2.40M |
| 2026-07-22 | HKD 16.12 | +1.26% | HKD 15.92 | HKD 16.50 | HKD 15.88 | 4.97M |
| 2026-07-21 | HKD 15.92 | -1.00% | HKD 16.08 | HKD 16.26 | HKD 15.76 | 3.59M |
| 2026-07-20 | HKD 16.08 | +3.74% | HKD 15.61 | HKD 16.08 | HKD 15.50 | 5.70M |
| 2026-07-17 | HKD 15.50 | -4.50% | HKD 16.25 | HKD 16.38 | HKD 15.20 | 8.50M |
| 2026-07-16 | HKD 16.23 | +5.05% | HKD 15.80 | HKD 16.46 | HKD 15.80 | 11.56M |
| 2026-07-15 | HKD 15.45 | 0.00% | HKD 15.34 | HKD 15.83 | HKD 15.03 | 9.57M |
| 2026-07-14 | HKD 15.45 | -2.77% | HKD 15.28 | HKD 15.68 | HKD 14.87 | 7.54M |
| 2026-07-13 | HKD 15.89 | +0.57% | HKD 16.46 | HKD 16.46 | HKD 15.61 | 10.80M |
| 2026-07-10 | HKD 15.80 | +3.00% | HKD 15.34 | HKD 16.20 | HKD 15.34 | 14.83M |
| 2026-07-09 | HKD 15.34 | -0.07% | HKD 15.35 | HKD 15.47 | HKD 15.00 | 5.41M |
| 2026-07-08 | HKD 15.35 | +2.81% | HKD 15.17 | HKD 15.78 | HKD 15.13 | 15.02M |
| 2026-07-07 | HKD 14.93 | -0.80% | HKD 14.86 | HKD 15.22 | HKD 14.86 | 6.78M |
| 2026-07-06 | HKD 15.05 | +0.60% | HKD 14.96 | HKD 15.26 | HKD 14.72 | 11.35M |
| 2026-07-03 | HKD 14.96 | -0.20% | HKD 15.24 | HKD 15.24 | HKD 14.76 | 10.43M |
| 2026-07-02 | HKD 14.99 | +3.67% | HKD 15.00 | HKD 15.55 | HKD 14.89 | 13.92M |
| 2026-06-30 | HKD 14.46 | +1.76% | HKD 14.20 | HKD 14.58 | HKD 14.12 | 8.90M |
| 2026-06-29 | HKD 14.21 | +2.16% | HKD 14.11 | HKD 14.52 | HKD 13.74 | 11.65M |
| 2026-06-26 | HKD 13.91 | -3.87% | HKD 14.47 | HKD 14.49 | HKD 13.62 | 13.24M |
| 2026-06-25 | HKD 14.47 | +1.97% | HKD 14.24 | HKD 14.65 | HKD 14.10 | 11.34M |
| 2026-06-24 | HKD 14.19 | +2.09% | HKD 14.30 | HKD 14.52 | HKD 13.92 | 10.77M |
| 2026-06-23 | HKD 13.90 | -0.22% | HKD 14.18 | HKD 14.70 | HKD 13.81 | 8.96M |
| 2026-06-22 | HKD 13.93 | -2.99% | HKD 14.08 | HKD 14.20 | HKD 13.62 | 10.96M |
| 2026-06-18 | HKD 14.36 | +5.90% | HKD 13.85 | HKD 14.58 | HKD 13.85 | 17.95M |
| 2026-06-17 | HKD 13.56 | -2.87% | HKD 13.96 | HKD 14.10 | HKD 13.44 | 7.91M |
| 2026-06-16 | HKD 13.96 | +1.82% | HKD 13.86 | HKD 13.99 | HKD 13.48 | 12.33M |
| 2026-06-15 | HKD 13.71 | +4.02% | HKD 13.38 | HKD 13.73 | HKD 13.22 | 10.16M |
| 2026-06-12 | HKD 13.18 | -1.27% | HKD 13.80 | HKD 13.84 | HKD 13.04 | 26.96M |
| 2026-06-11 | HKD 13.35 | +0.68% | HKD 13.47 | HKD 13.68 | HKD 13.04 | 13.10M |
| 2026-06-10 | HKD 13.26 | +5.57% | HKD 12.93 | HKD 13.33 | HKD 12.78 | 15.78M |
| 2026-06-09 | HKD 12.56 | -3.01% | HKD 13.14 | HKD 13.14 | HKD 12.52 | 12.14M |
| 2026-06-08 | HKD 12.95 | +2.78% | HKD 12.69 | HKD 13.10 | HKD 12.49 | 12.94M |
| 2026-06-05 | HKD 12.60 | -4.98% | HKD 13.49 | HKD 13.49 | HKD 12.50 | 17.25M |
| 2026-06-04 | HKD 13.26 | +0.76% | HKD 13.29 | HKD 13.72 | HKD 13.10 | 10.44M |
| 2026-06-03 | HKD 13.16 | -3.24% | HKD 13.66 | HKD 13.69 | HKD 13.09 | 9.12M |
| 2026-06-02 | HKD 13.60 | +0.22% | HKD 13.40 | HKD 13.72 | HKD 13.16 | 7.85M |
| 2026-06-01 | HKD 13.57 | -2.44% | HKD 13.85 | HKD 13.91 | HKD 13.31 | 10.81M |
| 2026-05-29 | HKD 13.91 | +2.13% | HKD 14.25 | HKD 14.47 | HKD 13.73 | 17.30M |
| 2026-05-28 | HKD 13.62 | -4.89% | HKD 14.40 | HKD 14.56 | HKD 13.55 | 10.39M |
| 2026-05-27 | HKD 14.32 | +0.28% | HKD 14.49 | HKD 14.60 | HKD 14.14 | 5.28M |
| 2026-05-26 | HKD 14.28 | -2.79% | HKD 14.61 | HKD 14.61 | HKD 13.98 | 8.12M |