Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 58.750 | 58.750 | 56.750 | 58.600 | 58.600 | 7,581,105 |
| 2025-05-08 | 58.150 | 59.400 | 56.700 | 58.250 | 58.250 | 8,260,560 |
| 2025-05-07 | 59.250 | 59.600 | 58.000 | 58.250 | 58.250 | 8,246,733 |
| 2025-05-06 | 59.550 | 59.550 | 56.500 | 58.450 | 58.450 | 10,917,534 |
| 2025-05-02 | 57.450 | 60.000 | 55.150 | 59.550 | 59.550 | 3,533,700 |
| 2025-04-30 | 55.600 | 56.950 | 53.750 | 55.650 | 55.650 | 7,981,426 |
| 2025-04-29 | 51.500 | 55.650 | 51.500 | 54.850 | 54.850 | 15,021,100 |
| 2025-04-28 | 50.050 | 51.250 | 49.150 | 50.750 | 50.750 | 8,315,309 |
| 2025-04-25 | 49.800 | 50.750 | 48.950 | 49.400 | 49.400 | 12,160,178 |
| 2025-04-24 | 49.000 | 49.500 | 47.400 | 48.800 | 48.800 | 12,151,353 |
| 2025-04-23 | 48.000 | 49.000 | 47.350 | 48.150 | 48.150 | 14,145,565 |
| 2025-04-22 | 46.500 | 47.200 | 45.550 | 46.600 | 46.600 | 7,877,466 |
| 2025-04-17 | 43.650 | 45.950 | 43.650 | 44.950 | 44.950 | 9,043,400 |
| 2025-04-16 | 47.500 | 47.500 | 43.600 | 44.350 | 44.350 | 18,986,039 |
| 2025-04-15 | 47.800 | 48.250 | 46.600 | 47.650 | 47.650 | 10,108,751 |
| 2025-04-14 | 52.800 | 52.800 | 47.000 | 47.350 | 47.350 | 29,738,235 |
| 2025-04-11 | 49.200 | 51.000 | 47.000 | 50.350 | 50.350 | 23,994,298 |
| 2025-04-10 | 51.500 | 51.600 | 48.950 | 49.300 | 49.300 | 18,194,191 |
| 2025-04-09 | 45.000 | 48.750 | 43.650 | 48.200 | 48.200 | 19,339,900 |
| 2025-04-08 | 44.250 | 47.700 | 43.500 | 47.050 | 47.050 | 25,149,507 |
| 2025-04-07 | 47.150 | 49.650 | 41.300 | 41.800 | 41.800 | 34,246,883 |
| 2025-04-03 | 55.400 | 58.450 | 53.300 | 55.450 | 55.450 | 23,367,844 |
| 2025-04-02 | 51.000 | 58.300 | 50.950 | 57.000 | 57.000 | 33,201,283 |
| 2025-04-01 | 49.850 | 50.800 | 48.500 | 50.450 | 50.450 | 9,819,586 |
| 2025-03-31 | 48.750 | 50.800 | 48.500 | 50.250 | 50.250 | 12,933,758 |
| 2025-03-28 | 50.000 | 50.500 | 48.150 | 49.000 | 49.000 | 8,692,174 |
| 2025-03-27 | 50.800 | 51.950 | 49.200 | 49.500 | 49.500 | 11,033,149 |
| 2025-03-26 | 49.250 | 51.500 | 49.000 | 50.800 | 50.800 | 12,028,190 |
| 2025-03-25 | 49.700 | 50.150 | 47.750 | 48.450 | 48.450 | 10,641,014 |
| 2025-03-24 | 49.050 | 51.100 | 48.100 | 50.650 | 50.650 | 11,163,272 |
| 2025-03-21 | 52.100 | 52.800 | 48.200 | 48.350 | 48.350 | 18,269,991 |
| 2025-03-20 | 49.900 | 53.200 | 49.500 | 52.800 | 52.800 | 21,556,472 |
| 2025-03-19 | 49.600 | 50.250 | 48.750 | 49.700 | 49.700 | 8,355,622 |
| 2025-03-18 | 49.000 | 50.150 | 47.600 | 50.100 | 50.100 | 12,773,511 |
| 2025-03-17 | 48.850 | 48.850 | 45.300 | 48.300 | 48.300 | 15,008,232 |
| 2025-03-14 | 50.100 | 50.100 | 47.100 | 48.050 | 48.050 | 18,956,255 |
| 2025-03-13 | 49.700 | 50.400 | 48.000 | 50.100 | 50.100 | 21,731,601 |
| 2025-03-12 | 48.900 | 50.000 | 47.100 | 48.800 | 48.800 | 35,017,979 |
| 2025-03-11 | 41.000 | 47.500 | 40.200 | 47.100 | 47.100 | 35,479,047 |
| 2025-03-10 | 42.000 | 42.650 | 40.600 | 41.500 | 41.500 | 8,831,900 |
| 2025-03-07 | 41.500 | 42.650 | 40.100 | 41.750 | 41.750 | 13,296,919 |
| 2025-03-06 | 39.000 | 41.900 | 38.600 | 41.700 | 41.700 | 19,113,730 |
| 2025-03-05 | 36.500 | 38.300 | 36.100 | 38.300 | 38.300 | 9,677,990 |
| 2025-03-04 | 36.450 | 36.500 | 34.700 | 35.850 | 35.850 | 6,810,490 |
| 2025-03-03 | 35.850 | 37.500 | 35.200 | 36.450 | 36.450 | 9,216,461 |
| 2025-02-28 | 38.100 | 38.700 | 34.650 | 35.050 | 35.050 | 10,962,726 |
| 2025-02-27 | 36.550 | 38.650 | 35.700 | 38.100 | 38.100 | 22,288,939 |
| 2025-02-26 | 34.600 | 36.050 | 34.050 | 35.950 | 35.950 | 11,024,088 |
| 2025-02-25 | 34.150 | 35.500 | 33.200 | 34.600 | 34.600 | 8,658,493 |
| 2025-02-24 | 35.000 | 36.000 | 34.000 | 34.800 | 34.800 | 10,432,700 |
| 2025-02-21 | 34.150 | 34.300 | 33.650 | 34.300 | 34.300 | 5,257,358 |
| 2025-02-20 | 34.700 | 34.700 | 33.200 | 33.450 | 33.450 | 4,215,824 |
| 2025-02-19 | 34.400 | 34.950 | 33.350 | 34.600 | 34.600 | 7,433,741 |
| 2025-02-18 | 34.550 | 34.600 | 33.300 | 34.000 | 34.000 | 4,955,613 |
| 2025-02-17 | 34.200 | 35.200 | 33.600 | 34.000 | 34.000 | 5,090,691 |
| 2025-02-14 | 32.700 | 33.900 | 32.700 | 33.900 | 33.900 | 2,624,700 |
| 2025-02-13 | 33.900 | 34.200 | 32.350 | 32.550 | 32.550 | 4,812,887 |
| 2025-02-12 | 33.300 | 34.100 | 32.500 | 33.850 | 33.850 | 4,405,985 |
| 2025-02-11 | 35.300 | 35.300 | 33.100 | 33.150 | 33.150 | 7,022,282 |
| 2025-02-10 | 34.200 | 36.050 | 34.150 | 35.350 | 35.350 | 12,204,967 |
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.