Zhejiang Leapmotor Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	44.060	44.320	42.680	42.820	42.820	8,619,724
2026-01-23	45.200	45.440	44.320	44.360	44.360	7,149,731
2026-01-22	45.140	45.400	44.460	45.200	45.200	5,634,657
2026-01-21	45.460	45.660	44.340	45.120	45.120	6,009,750
2026-01-20	44.920	45.940	44.220	45.460	45.460	6,337,583
2026-01-19	44.800	45.440	43.980	44.920	44.920	5,530,224
2026-01-16	47.240	47.300	44.800	44.820	44.820	10,973,390
2026-01-15	46.600	47.180	46.420	46.800	46.800	6,077,043
2026-01-14	48.280	48.280	46.680	46.680	46.680	11,381,390
2026-01-13	48.500	49.420	47.840	48.720	48.720	22,059,529
2026-01-12	48.040	48.040	46.240	47.500	47.500	10,215,680
2026-01-09	48.900	49.500	47.840	48.100	48.100	5,902,954
2026-01-08	49.380	49.380	47.940	48.780	48.780	9,101,569
2026-01-07	50.050	50.650	48.720	49.440	49.440	10,734,230
2026-01-06	48.000	50.650	47.640	50.500	50.500	12,162,780
2026-01-05	49.420	49.420	47.380	47.880	47.880	14,035,840
2026-01-02	49.140	49.960	48.160	49.560	49.560	2,402,471
2025-12-31	50.500	51.000	48.620	48.620	48.620	5,399,000
2025-12-30	50.600	51.150	49.560	50.100	50.100	5,177,600
2025-12-29	52.000	53.500	50.350	50.400	50.400	13,772,650
2025-12-24	49.300	49.940	48.800	49.940	49.940	5,506,611
2025-12-23	49.160	49.480	47.900	49.080	49.080	4,244,753
2025-12-22	50.800	51.450	48.820	48.860	48.860	10,610,450
2025-12-19	48.500	50.950	48.120	50.500	50.500	17,053,711
2025-12-18	46.960	48.220	46.360	47.760	47.760	6,249,546
2025-12-17	47.280	47.500	46.220	47.220	47.220	7,066,737
2025-12-16	48.020	48.340	46.620	47.280	47.280	5,753,314
2025-12-15	49.600	49.640	48.060	48.140	48.140	5,789,376
2025-12-12	49.920	50.650	49.400	49.980	49.980	6,004,204
2025-12-11	49.800	50.100	48.680	49.120	49.120	4,464,695
2025-12-10	49.940	50.400	48.920	49.520	49.520	9,299,574
2025-12-09	52.200	52.200	49.540	50.100	50.100	13,371,117
2025-12-08	52.850	53.200	51.000	52.200	52.200	19,270,807
2025-12-05	52.000	53.900	51.650	52.850	52.850	31,322,843
2025-12-04	53.550	53.550	52.050	52.450	52.450	13,973,521
2025-12-03	52.600	53.700	51.550	53.000	53.000	14,783,638
2025-12-02	53.650	53.650	52.250	52.600	52.600	6,563,039
2025-12-01	53.950	53.950	52.600	53.250	53.250	6,516,436
2025-11-28	53.250	53.300	52.100	53.000	53.000	4,306,637
2025-11-27	50.400	52.950	50.400	52.850	52.850	9,515,669
2025-11-26	51.200	51.350	50.250	50.400	50.400	5,288,699
2025-11-25	50.750	51.100	50.300	50.400	50.400	7,420,578
2025-11-24	48.760	50.750	48.720	50.000	50.000	16,527,231
2025-11-21	47.120	48.140	46.800	47.240	47.240	13,284,806
2025-11-20	52.350	52.650	48.500	48.980	48.980	14,347,976
2025-11-19	52.250	52.900	51.750	52.050	52.050	6,689,762
2025-11-18	53.800	53.800	51.150	52.250	52.250	13,995,383
2025-11-17	55.850	56.300	53.550	54.800	54.800	9,268,524
2025-11-14	56.650	56.650	55.250	55.500	55.500	6,052,866
2025-11-13	56.850	57.000	56.300	56.850	56.850	4,135,688
2025-11-12	57.750	58.050	56.800	57.250	57.250	3,592,300
2025-11-11	58.100	59.100	57.200	57.650	57.650	6,744,632
2025-11-10	57.950	58.200	55.800	57.450	57.450	5,001,924
2025-11-07	58.250	58.450	57.500	57.800	57.800	2,598,993
2025-11-06	57.600	58.700	57.250	58.150	58.150	5,114,750
2025-11-05	55.650	57.700	55.150	57.600	57.600	5,071,201
2025-11-04	58.800	58.800	56.250	56.800	56.800	4,476,937
2025-11-03	59.450	59.950	57.600	58.600	58.600	5,962,691
2025-10-31	58.250	59.250	57.700	58.300	58.300	4,298,734
2025-10-30	59.300	60.450	58.500	58.950	58.950	6,975,856

← NewerPage 4 of 5 · 246 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.