Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 34.100 | 34.600 | 33.300 | 34.100 | 34.100 | 7,647,555 |
| 2025-02-06 | 34.250 | 34.250 | 33.200 | 34.150 | 34.150 | 5,096,339 |
| 2025-02-05 | 33.650 | 34.100 | 32.800 | 33.850 | 33.850 | 3,443,417 |
| 2025-02-04 | 32.850 | 33.800 | 32.450 | 33.500 | 33.500 | 1,206,745 |
| 2025-02-03 | 32.250 | 33.300 | 31.250 | 32.450 | 32.450 | 1,195,950 |
| 2025-01-28 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | 598,500 |
| 2025-01-27 | 32.100 | 32.900 | 32.100 | 32.600 | 32.600 | 1,815,220 |
| 2025-01-24 | 32.900 | 32.900 | 32.000 | 32.100 | 32.100 | 3,095,978 |
| 2025-01-23 | 33.800 | 34.200 | 32.000 | 32.350 | 32.350 | 4,296,387 |
| 2025-01-22 | 33.950 | 34.100 | 33.100 | 34.000 | 34.000 | 3,771,277 |
| 2025-01-21 | 34.200 | 34.200 | 33.250 | 34.050 | 34.050 | 2,890,857 |
| 2025-01-20 | 33.600 | 34.250 | 33.050 | 33.600 | 33.600 | 2,665,657 |
| 2025-01-17 | 33.100 | 33.900 | 33.000 | 33.600 | 33.600 | 3,534,400 |
| 2025-01-16 | 32.400 | 33.400 | 32.400 | 33.100 | 33.100 | 3,406,900 |
| 2025-01-15 | 33.900 | 33.900 | 32.000 | 32.200 | 32.200 | 6,770,700 |
| 2025-01-14 | 31.100 | 35.150 | 31.000 | 33.900 | 33.900 | 22,329,029 |
| 2025-01-13 | 30.500 | 30.500 | 29.650 | 30.000 | 30.000 | 2,257,214 |
| 2025-01-10 | 30.950 | 30.950 | 30.200 | 30.500 | 30.500 | 1,898,701 |
| 2025-01-09 | 30.500 | 30.700 | 30.100 | 30.600 | 30.600 | 1,997,540 |
| 2025-01-08 | 30.500 | 30.900 | 30.050 | 30.500 | 30.500 | 3,216,698 |
| 2025-01-07 | 30.650 | 31.550 | 30.250 | 30.900 | 30.900 | 2,977,400 |
| 2025-01-06 | 31.750 | 31.800 | 30.750 | 31.150 | 31.150 | 3,782,500 |
| 2025-01-03 | 31.400 | 32.300 | 30.700 | 31.350 | 31.350 | 4,542,300 |
| 2025-01-02 | 32.550 | 32.550 | 31.200 | 31.400 | 31.400 | 3,599,100 |
| 2024-12-31 | 32.350 | 32.350 | 32.350 | 32.350 | 32.350 | 2,460,289 |
| 2024-12-30 | 33.450 | 34.100 | 33.000 | 33.450 | 33.450 | 4,741,851 |
| 2024-12-27 | 33.000 | 34.000 | 32.750 | 33.900 | 33.900 | 5,585,519 |
| 2024-12-24 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 2,639,100 |
| 2024-12-23 | 32.400 | 32.850 | 31.300 | 31.600 | 31.600 | 2,906,639 |
| 2024-12-20 | 31.000 | 32.450 | 30.650 | 32.050 | 32.050 | 5,801,442 |
| 2024-12-19 | 30.450 | 31.200 | 29.900 | 31.000 | 31.000 | 3,277,656 |
| 2024-12-18 | 29.100 | 30.950 | 28.900 | 30.650 | 30.650 | 6,914,196 |
| 2024-12-17 | 28.800 | 29.100 | 28.450 | 28.800 | 28.800 | 2,587,860 |
| 2024-12-16 | 29.550 | 29.850 | 28.500 | 28.800 | 28.800 | 4,217,769 |
| 2024-12-13 | 29.900 | 30.050 | 29.150 | 29.550 | 29.550 | 5,542,102 |
| 2024-12-12 | 29.650 | 29.900 | 29.200 | 29.750 | 29.750 | 2,301,300 |
| 2024-12-11 | 29.000 | 29.850 | 29.000 | 29.300 | 29.300 | 2,922,903 |
| 2024-12-10 | 31.050 | 31.400 | 28.850 | 29.000 | 29.000 | 6,023,703 |
| 2024-12-09 | 27.800 | 29.750 | 27.100 | 29.750 | 29.750 | 3,912,766 |
| 2024-12-06 | 28.150 | 28.300 | 27.050 | 27.850 | 27.850 | 5,753,702 |
| 2024-12-05 | 27.950 | 28.050 | 27.400 | 27.700 | 27.700 | 3,282,356 |
| 2024-12-04 | 28.500 | 28.500 | 27.800 | 27.900 | 27.900 | 1,940,859 |
| 2024-12-03 | 28.950 | 28.950 | 27.750 | 28.150 | 28.150 | 3,696,284 |
| 2024-12-02 | 28.500 | 29.400 | 28.500 | 28.700 | 28.700 | 5,528,000 |
| 2024-11-29 | 28.600 | 28.600 | 28.000 | 28.300 | 28.300 | 3,184,293 |
| 2024-11-28 | 28.850 | 29.000 | 28.150 | 28.300 | 28.300 | 2,452,830 |
| 2024-11-27 | 29.700 | 29.700 | 27.800 | 28.850 | 28.850 | 4,719,742 |
| 2024-11-26 | 28.800 | 28.800 | 28.050 | 28.200 | 28.200 | 2,091,871 |
| 2024-11-25 | 29.650 | 30.250 | 28.200 | 28.600 | 28.600 | 7,549,827 |
| 2024-11-22 | 29.900 | 30.150 | 28.500 | 28.800 | 28.800 | 4,971,208 |
| 2024-11-21 | 30.400 | 30.400 | 29.750 | 29.900 | 29.900 | 2,166,900 |
| 2024-11-20 | 30.400 | 30.400 | 29.300 | 30.050 | 30.050 | 4,644,662 |
| 2024-11-19 | 31.050 | 31.300 | 29.650 | 30.150 | 30.150 | 4,034,500 |
| 2024-11-18 | 31.450 | 31.650 | 30.150 | 30.600 | 30.600 | 3,861,012 |
| 2024-11-15 | 32.550 | 32.550 | 30.900 | 31.050 | 31.050 | 6,427,018 |
| 2024-11-14 | 32.200 | 33.350 | 32.050 | 32.200 | 32.200 | 5,524,400 |
| 2024-11-13 | 32.250 | 32.400 | 30.000 | 32.200 | 32.200 | 10,986,638 |
| 2024-11-12 | 34.900 | 35.800 | 32.300 | 32.500 | 32.500 | 18,286,280 |
| 2024-11-11 | 32.050 | 34.050 | 31.200 | 33.900 | 33.900 | 7,428,897 |
| 2024-11-08 | 33.000 | 33.350 | 31.350 | 32.050 | 32.050 | 7,519,991 |
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.