Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 59.300 | 60.450 | 58.500 | 58.950 | 58.950 | 6,975,856 |
| 2025-10-28 | 59.800 | 60.350 | 58.650 | 58.800 | 58.800 | 3,334,446 |
| 2025-10-27 | 59.000 | 59.400 | 58.000 | 59.200 | 59.200 | 4,139,454 |
| 2025-10-24 | 58.250 | 58.750 | 57.550 | 58.000 | 58.000 | 3,692,448 |
| 2025-10-23 | 60.000 | 60.450 | 57.100 | 57.550 | 57.550 | 7,534,986 |
| 2025-10-22 | 60.800 | 60.800 | 59.300 | 60.250 | 60.250 | 3,761,764 |
| 2025-10-21 | 60.000 | 62.200 | 59.600 | 60.500 | 60.500 | 6,774,630 |
| 2025-10-20 | 58.100 | 60.300 | 58.100 | 59.150 | 59.150 | 9,958,333 |
| 2025-10-17 | 58.550 | 59.000 | 55.000 | 55.700 | 55.700 | 9,551,929 |
| 2025-10-16 | 60.650 | 60.650 | 57.300 | 57.550 | 57.550 | 6,655,266 |
| 2025-10-15 | 59.000 | 60.100 | 58.300 | 59.900 | 59.900 | 5,718,298 |
| 2025-10-14 | 62.100 | 62.550 | 58.100 | 58.350 | 58.350 | 6,832,970 |
| 2025-10-13 | 61.050 | 62.750 | 59.650 | 61.600 | 61.600 | 8,690,937 |
| 2025-10-10 | 66.000 | 66.000 | 63.650 | 63.800 | 63.800 | 4,873,963 |
| 2025-10-09 | 68.050 | 68.200 | 65.150 | 66.500 | 66.500 | 7,384,897 |
| 2025-10-08 | 67.550 | 69.150 | 67.550 | 67.900 | 67.900 | 1,250,003 |
| 2025-10-06 | 67.850 | 67.850 | 66.300 | 67.450 | 67.450 | 885,570 |
| 2025-10-03 | 69.000 | 69.000 | 65.900 | 67.850 | 67.850 | 1,542,606 |
| 2025-10-02 | 66.650 | 69.200 | 66.650 | 69.000 | 69.000 | 3,304,961 |
| 2025-09-30 | 65.850 | 66.400 | 64.800 | 66.350 | 66.350 | 5,349,567 |
| 2025-09-29 | 64.000 | 65.950 | 63.900 | 65.700 | 65.700 | 5,305,116 |
| 2025-09-26 | 66.400 | 68.900 | 65.500 | 65.800 | 65.800 | 7,861,778 |
| 2025-09-25 | 62.350 | 66.500 | 62.200 | 66.300 | 66.300 | 12,280,440 |
| 2025-09-24 | 63.450 | 63.800 | 61.200 | 62.000 | 62.000 | 7,291,274 |
| 2025-09-23 | 64.500 | 65.100 | 62.900 | 63.450 | 63.450 | 5,894,312 |
| 2025-09-22 | 65.150 | 65.150 | 63.400 | 64.000 | 64.000 | 5,078,331 |
| 2025-09-19 | 64.000 | 65.000 | 63.200 | 64.950 | 64.950 | 8,887,887 |
| 2025-09-18 | 64.400 | 65.450 | 62.150 | 63.400 | 63.400 | 9,496,230 |
| 2025-09-17 | 63.800 | 64.150 | 62.500 | 63.900 | 63.900 | 5,282,000 |
| 2025-09-16 | 62.950 | 63.600 | 62.550 | 63.350 | 63.350 | 4,910,020 |
| 2025-09-15 | 61.650 | 63.350 | 60.950 | 62.250 | 62.250 | 5,463,912 |
| 2025-09-12 | 62.900 | 63.000 | 60.500 | 60.950 | 60.950 | 11,158,908 |
| 2025-09-11 | 62.100 | 62.450 | 61.150 | 62.200 | 62.200 | 6,146,585 |
| 2025-09-10 | 65.000 | 65.200 | 62.600 | 62.750 | 62.750 | 5,048,970 |
| 2025-09-09 | 64.900 | 65.950 | 64.250 | 64.600 | 64.600 | 6,287,570 |
| 2025-09-08 | 63.500 | 64.750 | 62.750 | 64.250 | 64.250 | 6,953,591 |
| 2025-09-05 | 61.500 | 63.300 | 61.500 | 62.750 | 62.750 | 6,646,977 |
| 2025-09-04 | 63.450 | 63.500 | 61.150 | 61.400 | 61.400 | 6,694,531 |
| 2025-09-03 | 63.750 | 64.550 | 62.550 | 62.850 | 62.850 | 5,090,581 |
| 2025-09-02 | 65.300 | 65.350 | 63.050 | 63.600 | 63.600 | 4,609,084 |
| 2025-09-01 | 64.100 | 65.150 | 62.250 | 64.250 | 64.250 | 22,005,915 |
| 2025-08-29 | 64.800 | 66.000 | 64.000 | 64.700 | 64.700 | 9,149,632 |
| 2025-08-28 | 65.950 | 66.100 | 63.500 | 64.200 | 64.200 | 7,299,172 |
| 2025-08-27 | 69.000 | 69.450 | 65.300 | 65.700 | 65.700 | 14,097,041 |
| 2025-08-26 | 67.100 | 68.850 | 66.500 | 68.250 | 68.250 | 8,285,069 |
| 2025-08-25 | 71.650 | 72.000 | 67.700 | 67.950 | 67.950 | 11,528,807 |
| 2025-08-22 | 71.000 | 72.950 | 70.200 | 71.000 | 71.000 | 10,828,683 |
| 2025-08-21 | 72.600 | 73.300 | 68.600 | 70.000 | 70.000 | 13,738,948 |
| 2025-08-20 | 72.250 | 76.300 | 71.150 | 73.500 | 73.500 | 21,975,137 |
| 2025-08-19 | 68.150 | 73.350 | 65.300 | 73.350 | 73.350 | 32,523,821 |
| 2025-08-18 | 66.100 | 68.150 | 64.850 | 68.150 | 68.150 | 13,729,658 |
| 2025-08-15 | 65.000 | 65.400 | 63.750 | 65.400 | 65.400 | 5,198,269 |
| 2025-08-14 | 64.950 | 65.300 | 63.250 | 65.000 | 65.000 | 4,003,453 |
| 2025-08-13 | 63.500 | 65.100 | 62.950 | 64.500 | 64.500 | 4,222,910 |
| 2025-08-12 | 63.900 | 63.950 | 62.000 | 63.500 | 63.500 | 4,686,537 |
| 2025-08-11 | 63.800 | 64.900 | 62.800 | 63.900 | 63.900 | 4,082,204 |
| 2025-08-08 | 63.000 | 64.200 | 62.250 | 63.800 | 63.800 | 5,332,664 |
| 2025-08-07 | 61.600 | 63.950 | 61.400 | 62.700 | 62.700 | 4,442,985 |
| 2025-08-06 | 62.350 | 62.450 | 60.600 | 61.300 | 61.300 | 4,317,011 |
| 2025-08-05 | 63.900 | 64.200 | 61.700 | 62.050 | 62.050 | 5,810,322 |
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.