Leader Education Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.455	0.455	0.415	0.445	0.339	153,000
2023-05-18	0.440	0.450	0.440	0.450	0.343	102,000
2023-05-17	0.455	0.455	0.440	0.440	0.335	829,000
2023-05-16	0.460	0.460	0.435	0.440	0.335	526,000
2023-05-15	0.455	0.455	0.405	0.440	0.335	898,000
2023-05-12	0.445	0.455	0.440	0.455	0.346	377,000
2023-05-11	0.440	0.445	0.440	0.445	0.339	190,000
2023-05-10	0.445	0.445	0.440	0.445	0.339	127,000
2023-05-09	0.450	0.450	0.440	0.445	0.339	181,000
2023-05-08	0.445	0.450	0.430	0.445	0.339	338,000
2023-05-05	0.415	0.445	0.415	0.440	0.335	94,000
2023-05-04	0.450	0.450	0.420	0.430	0.327	180,000
2023-05-03	0.450	0.450	0.415	0.445	0.339	662,000
2023-05-02	0.390	0.490	0.390	0.420	0.320	2,994,000
2023-04-28	0.345	0.370	0.345	0.365	0.278	4,000
2023-04-27	0.350	0.350	0.340	0.340	0.259	101,000
2023-04-26	0.340	0.370	0.340	0.355	0.270	44,000
2023-04-25	0.360	0.360	0.345	0.350	0.267	182,000
2023-04-24	0.360	0.380	0.360	0.365	0.278	231,000
2023-04-21	0.360	0.360	0.360	0.360	0.274	126,000
2023-04-20	0.355	0.360	0.355	0.360	0.274	171,000
2023-04-19	0.345	0.375	0.345	0.375	0.286	76,000
2023-04-18	0.350	0.350	0.345	0.350	0.267	140,000
2023-04-17	0.355	0.375	0.345	0.350	0.267	216,000
2023-04-14	0.355	0.355	0.325	0.325	0.247	302,000
2023-04-13	0.345	0.350	0.340	0.350	0.267	33,000
2023-04-12	0.345	0.350	0.340	0.340	0.259	151,000
2023-04-11	0.340	0.340	0.335	0.340	0.259	172,000
2023-04-06	0.330	0.360	0.330	0.355	0.270	3,000
2023-04-04	0.335	0.340	0.325	0.325	0.247	113,000
2023-04-03	0.325	0.330	0.325	0.325	0.247	16,000
2023-03-31	0.315	0.330	0.315	0.320	0.244	46,000
2023-03-30	0.315	0.325	0.315	0.315	0.240	328,000
2023-03-29	0.355	0.355	0.335	0.335	0.255	36,000
2023-03-28	0.330	0.370	0.315	0.330	0.251	115,000
2023-03-27	0.320	0.355	0.320	0.330	0.251	101,000
2023-03-24	0.320	0.350	0.315	0.320	0.244	43,000
2023-03-23	0.315	0.320	0.315	0.320	0.244	161,000
2023-03-22	0.320	0.340	0.320	0.340	0.259	74,000
2023-03-21	0.330	0.330	0.315	0.315	0.240	102,000
2023-03-20	0.330	0.330	0.325	0.330	0.251	82,000
2023-03-17	0.320	0.330	0.315	0.330	0.251	190,000
2023-03-16	0.335	0.340	0.335	0.340	0.259	14,000
2023-03-15	0.325	0.335	0.325	0.335	0.255	6,000
2023-03-14	0.305	0.325	0.305	0.325	0.247	122,000
2023-03-13	0.335	0.335	0.335	0.335	0.255	0
2023-03-10	0.350	0.350	0.335	0.335	0.255	60,000
2023-03-09	0.350	0.350	0.345	0.350	0.267	32,000
2023-03-08	0.345	0.350	0.345	0.350	0.267	15,000
2023-03-07	0.345	0.345	0.345	0.345	0.263	26,000
2023-03-06	0.355	0.355	0.340	0.345	0.263	3,000
2023-03-03	0.350	0.350	0.335	0.335	0.255	3,000
2023-03-02	0.355	0.355	0.335	0.335	0.255	11,000
2023-03-01	0.350	0.355	0.350	0.355	0.270	55,000
2023-02-28	0.355	0.355	0.355	0.355	0.270	0
2023-02-27	0.365	0.365	0.350	0.355	0.270	1,806,000
2023-02-24	0.365	0.370	0.365	0.365	0.278	7,000
2023-02-23	0.370	0.370	0.350	0.370	0.282	4,000
2023-02-22	0.370	0.370	0.355	0.355	0.270	101,000
2023-02-21	0.365	0.370	0.335	0.370	0.282	276,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.1050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.