Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 58.000 | 63.500 | 57.600 | 63.500 | 63.500 | 13,229,662 |
| 2025-08-01 | 60.000 | 60.100 | 56.750 | 58.400 | 58.400 | 20,981,296 |
| 2025-07-31 | 61.750 | 61.750 | 59.850 | 60.650 | 60.650 | 8,816,500 |
| 2025-07-30 | 60.950 | 61.800 | 59.600 | 61.750 | 61.750 | 9,956,808 |
| 2025-07-29 | 60.100 | 61.800 | 59.450 | 61.650 | 61.650 | 5,455,811 |
| 2025-07-28 | 63.000 | 63.300 | 59.900 | 59.950 | 59.950 | 6,788,651 |
| 2025-07-25 | 61.500 | 62.850 | 61.250 | 62.700 | 62.700 | 4,469,100 |
| 2025-07-24 | 61.000 | 61.950 | 60.300 | 61.700 | 61.700 | 4,294,793 |
| 2025-07-23 | 59.700 | 62.100 | 59.600 | 61.150 | 61.150 | 7,356,103 |
| 2025-07-22 | 60.500 | 60.500 | 58.550 | 59.550 | 59.550 | 6,289,006 |
| 2025-07-21 | 60.300 | 60.800 | 59.050 | 60.050 | 60.050 | 3,539,827 |
| 2025-07-18 | 60.800 | 61.000 | 59.450 | 60.300 | 60.300 | 4,571,040 |
| 2025-07-17 | 59.250 | 60.900 | 58.900 | 60.000 | 60.000 | 7,963,320 |
| 2025-07-16 | 61.500 | 61.600 | 59.000 | 59.250 | 59.250 | 10,290,369 |
| 2025-07-15 | 59.200 | 61.000 | 58.850 | 61.000 | 61.000 | 9,384,072 |
| 2025-07-14 | 56.650 | 58.600 | 55.650 | 58.600 | 58.600 | 4,440,452 |
| 2025-07-11 | 58.000 | 59.550 | 57.550 | 57.750 | 57.750 | 4,782,027 |
| 2025-07-10 | 59.000 | 59.150 | 57.600 | 57.900 | 57.900 | 3,237,944 |
| 2025-07-09 | 60.100 | 60.100 | 58.500 | 59.300 | 59.300 | 4,214,093 |
| 2025-07-08 | 59.800 | 60.300 | 59.000 | 60.000 | 60.000 | 5,949,298 |
| 2025-07-07 | 57.400 | 59.800 | 56.700 | 59.800 | 59.800 | 8,608,086 |
| 2025-07-04 | 58.800 | 59.200 | 56.500 | 56.800 | 56.800 | 7,612,200 |
| 2025-07-03 | 54.950 | 58.000 | 54.600 | 57.750 | 57.750 | 8,769,450 |
| 2025-07-02 | 56.400 | 56.900 | 54.750 | 54.950 | 54.950 | 5,191,597 |
| 2025-06-30 | 55.850 | 56.400 | 54.450 | 54.700 | 54.700 | 5,054,569 |
| 2025-06-27 | 55.500 | 56.400 | 53.650 | 55.850 | 55.850 | 9,602,383 |
| 2025-06-26 | 56.650 | 57.500 | 55.400 | 56.150 | 56.150 | 5,730,985 |
| 2025-06-25 | 57.800 | 57.800 | 56.050 | 56.650 | 56.650 | 5,445,345 |
| 2025-06-24 | 54.800 | 57.750 | 54.800 | 56.550 | 56.550 | 10,083,510 |
| 2025-06-23 | 53.000 | 54.600 | 52.200 | 54.200 | 54.200 | 5,573,586 |
| 2025-06-20 | 52.800 | 53.650 | 52.100 | 53.550 | 53.550 | 6,057,958 |
| 2025-06-19 | 54.800 | 55.450 | 53.050 | 53.700 | 53.700 | 7,346,910 |
| 2025-06-18 | 54.350 | 55.450 | 54.050 | 54.800 | 54.800 | 6,873,916 |
| 2025-06-17 | 55.100 | 55.400 | 53.850 | 54.250 | 54.250 | 5,433,068 |
| 2025-06-16 | 54.000 | 54.950 | 53.600 | 54.500 | 54.500 | 5,573,768 |
| 2025-06-13 | 53.900 | 54.000 | 52.800 | 54.000 | 54.000 | 8,134,035 |
| 2025-06-12 | 55.500 | 55.500 | 53.400 | 53.800 | 53.800 | 7,145,120 |
| 2025-06-11 | 55.050 | 56.350 | 54.600 | 55.250 | 55.250 | 7,216,514 |
| 2025-06-10 | 55.400 | 55.550 | 54.000 | 55.150 | 55.150 | 6,128,400 |
| 2025-06-09 | 54.300 | 55.000 | 53.850 | 54.900 | 54.900 | 9,272,826 |
| 2025-06-06 | 56.300 | 56.700 | 54.750 | 54.800 | 54.800 | 4,990,594 |
| 2025-06-05 | 57.150 | 57.550 | 55.400 | 56.300 | 56.300 | 10,938,234 |
| 2025-06-04 | 58.150 | 59.100 | 56.550 | 56.950 | 56.950 | 8,614,363 |
| 2025-06-03 | 57.200 | 58.800 | 56.350 | 57.700 | 57.700 | 11,148,252 |
| 2025-06-02 | 55.400 | 57.650 | 54.900 | 57.250 | 57.250 | 4,057,216 |
| 2025-05-30 | 56.600 | 57.500 | 54.500 | 55.400 | 55.400 | 13,467,439 |
| 2025-05-29 | 56.550 | 57.450 | 55.950 | 56.750 | 56.750 | 9,284,808 |
| 2025-05-28 | 57.050 | 58.150 | 55.800 | 56.550 | 56.550 | 8,661,443 |
| 2025-05-27 | 57.750 | 57.950 | 55.150 | 56.900 | 56.900 | 13,286,294 |
| 2025-05-26 | 62.750 | 62.750 | 56.650 | 57.450 | 57.450 | 20,294,003 |
| 2025-05-23 | 63.450 | 64.000 | 62.450 | 62.750 | 62.750 | 11,206,904 |
| 2025-05-22 | 61.850 | 63.100 | 60.500 | 62.100 | 62.100 | 12,531,032 |
| 2025-05-21 | 62.800 | 64.700 | 61.250 | 61.850 | 61.850 | 15,380,597 |
| 2025-05-20 | 63.800 | 65.600 | 62.000 | 62.200 | 62.200 | 26,488,830 |
| 2025-05-19 | 64.400 | 65.000 | 61.000 | 62.200 | 62.200 | 14,313,343 |
| 2025-05-16 | 64.750 | 64.850 | 63.300 | 64.150 | 64.150 | 6,653,048 |
| 2025-05-15 | 67.450 | 67.450 | 64.200 | 64.650 | 64.650 | 12,098,084 |
| 2025-05-14 | 63.000 | 66.000 | 62.600 | 65.800 | 65.800 | 15,650,586 |
| 2025-05-13 | 59.800 | 62.800 | 59.200 | 62.000 | 62.000 | 14,637,298 |
| 2025-05-12 | 60.000 | 60.950 | 58.100 | 59.550 | 59.550 | 16,108,300 |
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.