HLG - Hailiang Education Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201963.9963.9963.5663.7463.7411,400
Sep 19, 201963.9563.9563.1563.8063.8010,800
Sep 18, 201963.5063.5062.9963.5063.5013,100
Sep 17, 201963.4063.4562.8863.3563.357,500
Sep 16, 201963.4963.4962.6063.2063.2010,200
Sep 13, 201963.0063.1062.4163.0563.059,600
Sep 12, 201963.0063.2562.7662.7662.7610,700
Sep 11, 201963.0063.0062.1563.0063.0013,100
Sep 10, 201963.0963.0962.1862.7362.7312,900
Sep 09, 201963.4163.4162.8063.1563.1510,800
Sep 06, 201963.5063.5062.3363.1263.1211,500
Sep 05, 201963.0063.1562.0763.0563.0517,600
Sep 04, 201963.1063.1062.7162.9862.9811,400
Sep 03, 201963.5063.5562.1363.0063.0012,100
Aug 30, 201963.5063.5561.6563.2563.2510,500
Aug 29, 201963.0463.3861.8763.2063.2015,900
Aug 28, 201963.5063.5062.7763.0463.0413,600
Aug 27, 201963.8763.9961.9163.2863.2812,500
Aug 26, 201963.9963.9963.0563.9063.9014,500
Aug 23, 201964.0064.0062.6163.5163.5110,800
Aug 22, 201963.9563.9763.1063.5063.5017,700
Aug 21, 201964.0064.2061.5363.6563.6512,800
Aug 20, 201963.5063.5562.9663.5063.5014,500
Aug 19, 201963.4463.5053.3563.4563.4515,100
Aug 16, 201963.1463.4562.5463.3563.3515,100
Aug 15, 201962.7863.0062.6563.0063.0020,600
Aug 14, 201962.3363.0061.5262.6562.6525,900
Aug 13, 201961.0562.4561.0562.3062.3043,100
Aug 12, 201962.0062.4060.6861.8561.8527,200
Aug 09, 201962.4062.6061.4361.6761.6721,900
Aug 08, 201961.5063.0460.7761.9061.9053,200
Aug 07, 201957.6361.2557.6361.1561.1556,800
Aug 06, 201960.5060.9057.3360.2160.2132,100
Aug 05, 201960.2862.3058.0460.0460.0424,600
Aug 02, 201963.3063.3560.4362.7062.7021,100
Aug 01, 201963.5163.6060.5062.6362.6317,300
Jul 31, 201963.4863.4862.0063.3063.3016,000
Jul 30, 201963.5063.5061.4963.2063.2016,300
Jul 29, 201963.6463.6462.5063.0563.0516,600
Jul 26, 201960.5061.8059.5361.8061.8025,800
Jul 25, 201960.1560.3059.8960.3060.3011,500
Jul 24, 201959.3960.2059.3960.1560.1511,100
Jul 23, 201960.3260.3259.4959.8559.8513,800
Jul 22, 201957.3358.3557.3358.0558.0510,100
Jul 19, 201956.9659.3056.9657.7657.768,800
Jul 18, 201957.5057.9557.0057.0057.0015,200
Jul 17, 201956.8957.0055.8056.7556.7510,400
Jul 16, 201956.4056.5056.0456.5056.508,500
Jul 15, 201956.4656.6055.0356.2456.2410,700
Jul 12, 201956.0056.0054.0455.9555.9510,000
Jul 11, 201955.5055.7554.9655.7555.759,000
Jul 10, 201955.0555.2052.1155.2055.2011,400
Jul 09, 201954.9955.0054.1255.0055.0012,100
Jul 08, 201946.8455.7046.8454.7054.7017,100
Jul 05, 201959.0059.4058.5859.0559.0512,200
Jul 03, 201959.0059.1058.5058.9058.9010,300
Jul 02, 201958.1958.9058.1958.8058.8013,700
Jul 01, 201958.3059.2558.1058.5558.5513,700
Jun 28, 201958.9858.9856.9258.3058.3014,400
Jun 27, 201961.0061.3855.1059.4859.4818,600
Jun 26, 201960.8763.6260.1961.0061.0012,400
Jun 25, 201962.0062.0560.8560.8760.8710,600
Jun 24, 201961.9161.9160.1661.2461.249,300
Jun 21, 201960.6762.0060.2061.7061.7011,500
Jun 20, 201960.0060.2959.0560.0560.0513,100
Jun 19, 201959.0060.0058.7959.7859.7826,000
Jun 18, 201958.5058.8958.1458.7058.7014,000
Jun 17, 201959.1459.1456.1858.0058.0011,400
Jun 14, 201956.5057.0056.2456.7056.7010,900
Jun 13, 201955.0058.0655.0056.2056.2015,900
Jun 12, 201955.0355.6054.0054.9054.9019,200
Jun 11, 201957.1757.1755.4255.4255.4210,500
Jun 10, 201955.6056.2855.1956.0556.0510,300
Jun 07, 201955.8857.3555.5056.0556.0512,400
Jun 06, 201954.9956.0954.8455.3555.3512,400
Jun 05, 201954.9254.9253.0054.5554.558,600
Jun 04, 201953.3255.0652.6954.6054.6014,600
Jun 03, 201954.1755.6854.1454.5054.507,300
May 31, 201952.0953.7152.0953.7053.709,500
May 30, 201952.5552.9052.3152.7152.719,600
May 29, 201952.0552.4051.8052.4052.406,800
May 28, 201952.1052.1050.8952.0052.008,400
May 24, 201951.8052.0551.4652.0052.008,400
May 23, 201951.6151.8051.2051.7951.7910,200
May 22, 201951.3051.9851.2751.6051.6011,000
May 21, 201950.1151.2950.0851.2951.298,900
May 20, 201951.0051.6049.8551.0051.0011,100
May 17, 201949.0350.0649.0350.0650.0610,800
May 16, 201950.3250.8049.4449.7649.7612,400
May 15, 201949.9950.1049.3250.0050.0014,700
May 14, 201950.0051.0045.6849.7249.7212,900
May 13, 201950.9250.9247.8950.0750.0718,200
May 10, 201953.1254.0152.0152.3152.3115,900
May 09, 201955.6055.6047.2053.9053.9018,900
May 08, 201955.5056.1954.9955.7055.7011,400
May 07, 201954.5555.7053.7855.2055.2012,900
May 06, 201957.0057.0049.3754.6154.6122,900
May 03, 201958.0058.1057.2657.9057.9010,800
May 02, 201958.2458.4057.1657.5257.5210,400
May 01, 201958.5058.5057.5657.5657.5611,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...