Zhejiang Leapmotor Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.520	47.780	45.380	45.580	45.580	11,425,880
2026-04-27	46.540	47.800	46.180	47.240	47.240	8,838,915
2026-04-24	48.660	48.780	46.100	46.320	46.320	11,123,050
2026-04-23	52.450	52.450	48.160	48.260	48.260	23,957,859
2026-04-22	53.600	53.700	52.050	52.450	52.450	9,608,344
2026-04-21	53.350	53.950	51.900	53.850	53.850	9,461,699
2026-04-20	55.750	55.750	51.050	53.750	53.750	26,708,801
2026-04-17	56.850	57.800	56.300	56.950	56.950	7,741,939
2026-04-16	54.950	57.150	54.750	56.800	56.800	12,352,460
2026-04-15	56.650	56.650	54.100	54.400	54.400	12,310,140
2026-04-14	55.400	57.050	55.050	56.000	56.000	9,399,600
2026-04-13	55.000	56.100	54.300	55.750	55.750	10,691,200
2026-04-10	54.200	56.200	53.850	54.850	54.850	14,059,140
2026-04-09	52.900	54.550	52.200	54.200	54.200	12,662,600
2026-04-08	53.050	53.300	50.850	53.000	53.000	12,600,680
2026-04-02	51.700	53.750	51.350	53.000	53.000	20,155,311
2026-04-01	48.000	51.400	47.180	51.250	51.250	19,955,029
2026-03-31	48.360	48.580	46.140	47.020	47.020	12,243,500
2026-03-30	48.920	49.820	47.820	48.360	48.360	12,472,440
2026-03-27	46.440	49.760	46.200	48.920	48.920	19,739,100
2026-03-26	45.840	47.880	45.700	46.440	46.440	12,762,980
2026-03-25	45.860	46.380	45.380	45.780	45.780	8,735,320
2026-03-24	45.640	46.480	44.600	45.820	45.820	8,766,268
2026-03-23	43.000	46.280	42.400	45.020	45.020	18,104,539
2026-03-20	43.580	44.540	42.880	43.840	43.840	9,799,219
2026-03-19	43.980	45.340	43.400	43.580	43.580	8,818,532
2026-03-18	45.420	45.560	43.560	44.340	44.340	12,597,970
2026-03-17	44.900	47.840	44.320	45.420	45.420	17,373,189
2026-03-16	44.160	44.740	41.820	44.560	44.560	11,406,410
2026-03-13	43.320	44.640	42.800	44.160	44.160	6,693,549
2026-03-12	42.880	43.880	42.420	43.180	43.180	5,831,746
2026-03-11	41.320	43.160	41.300	42.800	42.800	11,191,910
2026-03-10	41.080	41.600	40.340	41.000	41.000	5,481,180
2026-03-09	39.540	41.420	39.260	40.940	40.940	7,079,376
2026-03-06	38.600	40.740	38.280	40.740	40.740	12,615,300
2026-03-05	39.660	40.500	38.060	38.460	38.460	6,911,934
2026-03-04	38.140	39.040	37.640	38.640	38.640	7,307,903
2026-03-03	41.140	41.420	38.120	38.260	38.260	9,733,398
2026-03-02	40.000	41.880	39.760	41.140	41.140	7,282,414
2026-02-27	41.200	41.780	40.580	41.000	41.000	9,198,452
2026-02-26	43.060	43.580	41.100	41.380	41.380	9,941,508
2026-02-25	44.500	45.000	42.860	43.060	43.060	7,787,649
2026-02-24	44.820	45.000	44.040	44.720	44.720	6,827,010
2026-02-23	43.920	45.660	43.920	45.120	45.120	3,104,706
2026-02-20	43.940	44.120	43.000	43.720	43.720	2,131,608
2026-02-16	46.100	46.100	43.220	43.940	43.940	3,793,086
2026-02-13	44.020	45.480	43.840	45.280	45.280	5,764,172
2026-02-12	45.500	45.500	44.460	44.640	44.640	5,397,353
2026-02-11	44.500	46.120	44.500	45.080	45.080	6,816,247
2026-02-10	43.920	44.960	43.580	44.500	44.500	6,508,610
2026-02-09	44.240	44.800	43.740	43.920	43.920	9,186,054
2026-02-06	41.100	44.040	41.100	43.880	43.880	13,647,870
2026-02-05	40.540	41.640	40.080	41.460	41.460	7,405,156
2026-02-04	39.000	40.840	38.940	40.740	40.740	10,301,390
2026-02-03	40.040	40.160	38.680	39.600	39.600	14,732,710
2026-02-02	41.780	41.780	39.980	40.180	40.180	12,791,240
2026-01-30	41.880	42.680	41.180	42.420	42.420	6,862,510
2026-01-29	42.700	42.700	41.480	42.160	42.160	7,587,226
2026-01-28	41.940	42.920	41.160	42.780	42.780	11,868,700
2026-01-27	42.720	43.120	42.260	42.380	42.380	7,636,808

← NewerPage 3 of 17 · 997 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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