Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 31.300 | 32.650 | 30.250 | 31.700 | 31.700 | 6,345,000 |
| 2024-11-06 | 33.200 | 34.250 | 31.600 | 31.900 | 31.900 | 16,622,200 |
| 2024-11-05 | 32.100 | 33.450 | 32.000 | 33.100 | 33.100 | 6,339,557 |
| 2024-11-04 | 31.000 | 32.750 | 31.000 | 32.300 | 32.300 | 4,440,743 |
| 2024-11-01 | 31.000 | 31.100 | 29.850 | 31.000 | 31.000 | 2,133,800 |
| 2024-10-31 | 30.650 | 31.500 | 30.200 | 30.700 | 30.700 | 2,693,277 |
| 2024-10-30 | 31.200 | 31.600 | 30.350 | 30.500 | 30.500 | 2,881,529 |
| 2024-10-29 | 31.000 | 32.050 | 30.550 | 31.250 | 31.250 | 5,820,264 |
| 2024-10-28 | 30.700 | 30.700 | 29.800 | 30.200 | 30.200 | 2,894,600 |
| 2024-10-25 | 29.400 | 30.100 | 29.100 | 29.750 | 29.750 | 3,273,100 |
| 2024-10-24 | 29.700 | 29.700 | 28.600 | 28.850 | 28.850 | 2,225,935 |
| 2024-10-23 | 29.350 | 30.100 | 28.450 | 29.700 | 29.700 | 4,274,800 |
| 2024-10-22 | 29.250 | 30.400 | 28.800 | 29.100 | 29.100 | 7,344,670 |
| 2024-10-21 | 30.600 | 30.600 | 28.500 | 28.900 | 28.900 | 2,958,900 |
| 2024-10-18 | 28.500 | 30.350 | 27.800 | 29.650 | 29.650 | 5,718,100 |
| 2024-10-17 | 29.450 | 30.150 | 28.250 | 28.650 | 28.650 | 3,253,149 |
| 2024-10-16 | 29.950 | 29.950 | 28.750 | 29.100 | 29.100 | 5,115,870 |
| 2024-10-15 | 32.000 | 32.250 | 29.400 | 29.950 | 29.950 | 5,726,616 |
| 2024-10-14 | 32.150 | 32.600 | 30.200 | 32.400 | 32.400 | 6,009,311 |
| 2024-10-10 | 36.000 | 36.000 | 31.650 | 32.600 | 32.600 | 11,238,572 |
| 2024-10-09 | 34.200 | 34.600 | 30.500 | 31.600 | 31.600 | 11,957,052 |
| 2024-10-08 | 36.500 | 36.850 | 30.500 | 33.300 | 33.300 | 15,691,507 |
| 2024-10-07 | 35.550 | 37.450 | 35.550 | 36.700 | 36.700 | 3,934,300 |
| 2024-10-04 | 34.850 | 36.000 | 34.500 | 35.450 | 35.450 | 3,085,570 |
| 2024-10-03 | 35.400 | 35.600 | 32.800 | 34.900 | 34.900 | 5,547,576 |
| 2024-10-02 | 36.850 | 37.000 | 34.500 | 35.000 | 35.000 | 13,503,000 |
| 2024-09-30 | 30.800 | 33.650 | 30.250 | 33.500 | 33.500 | 14,729,735 |
| 2024-09-27 | 28.900 | 29.500 | 28.350 | 29.300 | 29.300 | 8,228,341 |
| 2024-09-26 | 26.150 | 28.100 | 25.900 | 27.950 | 27.950 | 10,930,640 |
| 2024-09-25 | 26.400 | 27.400 | 24.900 | 26.000 | 26.000 | 14,874,210 |
| 2024-09-24 | 23.250 | 24.400 | 23.250 | 24.400 | 24.400 | 6,085,434 |
| 2024-09-23 | 23.750 | 24.500 | 22.900 | 23.000 | 23.000 | 2,577,800 |
| 2024-09-20 | 24.150 | 25.100 | 23.350 | 23.750 | 23.750 | 8,484,526 |
| 2024-09-19 | 23.050 | 23.950 | 22.750 | 23.750 | 23.750 | 3,468,399 |
| 2024-09-17 | 22.300 | 23.450 | 22.200 | 23.450 | 23.450 | 613,700 |
| 2024-09-16 | 22.650 | 22.650 | 21.850 | 22.450 | 22.450 | 575,500 |
| 2024-09-13 | 22.850 | 22.850 | 22.050 | 22.650 | 22.650 | 1,472,200 |
| 2024-09-12 | 23.000 | 23.300 | 22.650 | 22.900 | 22.900 | 1,206,700 |
| 2024-09-11 | 22.600 | 23.250 | 22.550 | 23.000 | 23.000 | 1,953,300 |
| 2024-09-10 | 23.950 | 24.250 | 22.800 | 23.000 | 23.000 | 4,830,720 |
| 2024-09-09 | 23.350 | 24.150 | 23.300 | 24.000 | 24.000 | 4,018,928 |
| 2024-09-05 | 23.400 | 23.600 | 23.100 | 23.550 | 23.550 | 2,043,724 |
| 2024-09-04 | 23.300 | 23.700 | 22.700 | 23.400 | 23.400 | 3,273,640 |
| 2024-09-03 | 22.750 | 24.000 | 22.650 | 23.300 | 23.300 | 4,140,989 |
| 2024-09-02 | 21.800 | 23.000 | 21.800 | 22.750 | 22.750 | 5,378,856 |
| 2024-08-30 | 20.650 | 22.500 | 20.650 | 21.550 | 21.550 | 8,801,858 |
| 2024-08-29 | 19.000 | 20.650 | 18.640 | 20.600 | 20.600 | 4,670,790 |
| 2024-08-28 | 20.650 | 20.650 | 19.620 | 19.820 | 19.820 | 3,918,396 |
| 2024-08-27 | 20.300 | 20.800 | 20.000 | 20.600 | 20.600 | 8,793,364 |
| 2024-08-26 | 20.300 | 20.400 | 19.460 | 19.540 | 19.540 | 4,862,700 |
| 2024-08-23 | 20.750 | 20.750 | 20.100 | 20.300 | 20.300 | 2,940,500 |
| 2024-08-22 | 21.400 | 21.400 | 20.150 | 20.800 | 20.800 | 3,028,091 |
| 2024-08-21 | 21.300 | 21.300 | 20.250 | 20.950 | 20.950 | 3,796,883 |
| 2024-08-20 | 22.400 | 22.500 | 21.300 | 21.350 | 21.350 | 2,351,053 |
| 2024-08-19 | 21.750 | 22.450 | 21.600 | 22.250 | 22.250 | 3,097,700 |
| 2024-08-16 | 23.000 | 23.000 | 22.000 | 22.050 | 22.050 | 2,751,700 |
| 2024-08-15 | 22.400 | 23.000 | 22.000 | 22.650 | 22.650 | 1,403,900 |
| 2024-08-14 | 22.800 | 22.950 | 22.300 | 22.400 | 22.400 | 1,645,669 |
| 2024-08-13 | 22.800 | 22.950 | 22.050 | 22.400 | 22.400 | 3,134,496 |
| 2024-08-12 | 24.000 | 24.250 | 22.750 | 22.950 | 22.950 | 1,632,942 |
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.