Leo Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.100	2.160	2.080	2.160	2.088	102,242,401
2024-01-24	2.080	2.100	2.030	2.100	2.030	85,922,148
2024-01-23	2.030	2.080	2.000	2.070	2.001	75,429,398
2024-01-22	2.140	2.150	2.020	2.040	1.972	103,890,520
2024-01-19	2.130	2.170	2.120	2.140	2.068	72,580,283
2024-01-18	2.130	2.140	2.080	2.140	2.068	95,634,401
2024-01-17	2.180	2.190	2.130	2.140	2.068	69,239,300
2024-01-16	2.210	2.210	2.160	2.190	2.117	88,897,600
2024-01-15	2.200	2.230	2.200	2.210	2.136	41,297,888
2024-01-12	2.230	2.250	2.210	2.210	2.136	74,439,100
2024-01-11	2.190	2.250	2.180	2.240	2.165	79,887,332
2024-01-10	2.220	2.230	2.170	2.190	2.117	85,817,271
2024-01-09	2.210	2.240	2.210	2.220	2.146	62,657,246
2024-01-08	2.220	2.240	2.210	2.210	2.136	65,597,520
2024-01-05	2.250	2.270	2.210	2.230	2.155	85,129,883
2024-01-04	2.280	2.290	2.240	2.250	2.175	92,389,629
2024-01-03	2.270	2.310	2.260	2.290	2.213	98,195,969
2024-01-02	2.290	2.310	2.270	2.270	2.194	81,682,258
2023-12-29	2.260	2.300	2.260	2.280	2.204	92,771,683
2023-12-28	2.220	2.270	2.200	2.260	2.184	103,350,012
2023-12-27	2.220	2.240	2.190	2.220	2.146	80,473,697
2023-12-26	2.290	2.300	2.200	2.220	2.146	109,734,715
2023-12-25	2.280	2.300	2.250	2.280	2.204	88,906,482
2023-12-22	2.350	2.360	2.270	2.280	2.204	170,308,220
2023-12-21	2.340	2.370	2.310	2.360	2.281	113,946,765
2023-12-20	2.410	2.420	2.340	2.350	2.271	118,018,435
2023-12-19	2.390	2.440	2.380	2.400	2.320	129,581,376
2023-12-18	2.430	2.440	2.380	2.380	2.300	126,750,016
2023-12-15	2.430	2.470	2.400	2.440	2.358	162,520,992
2023-12-14	2.440	2.500	2.420	2.430	2.349	197,350,935
2023-12-13	2.450	2.480	2.420	2.420	2.339	134,300,850
2023-12-12	2.460	2.470	2.430	2.450	2.368	134,531,270
2023-12-11	2.370	2.460	2.360	2.460	2.378	206,673,108
2023-12-08	2.420	2.430	2.380	2.380	2.300	115,930,638
2023-12-07	2.420	2.440	2.380	2.420	2.339	159,621,794
2023-12-06	2.360	2.430	2.320	2.410	2.329	182,938,929
2023-12-05	2.420	2.430	2.350	2.360	2.281	168,640,138
2023-12-04	2.390	2.500	2.380	2.430	2.349	295,148,581
2023-12-01	2.280	2.400	2.270	2.390	2.310	215,689,563
2023-11-30	2.290	2.310	2.260	2.280	2.204	112,699,335
2023-11-29	2.310	2.320	2.290	2.300	2.223	114,550,648
2023-11-28	2.340	2.350	2.300	2.320	2.242	116,266,248
2023-11-27	2.330	2.360	2.320	2.330	2.252	121,580,445
2023-11-24	2.390	2.410	2.330	2.340	2.262	142,579,906
2023-11-23	2.410	2.420	2.350	2.390	2.310	159,612,159
2023-11-22	2.420	2.470	2.400	2.410	2.329	227,722,062
2023-11-21	2.420	2.480	2.410	2.440	2.358	303,490,480
2023-11-20	2.380	2.440	2.380	2.410	2.329	221,823,785
2023-11-17	2.360	2.410	2.340	2.390	2.310	221,480,429
2023-11-16	2.310	2.380	2.290	2.350	2.271	251,737,671
2023-11-15	2.300	2.330	2.290	2.310	2.233	134,104,355
2023-11-14	2.290	2.290	2.260	2.290	2.213	76,580,592
2023-11-13	2.270	2.300	2.270	2.290	2.213	95,145,117
2023-11-10	2.270	2.290	2.240	2.260	2.184	104,676,873
2023-11-09	2.320	2.330	2.280	2.290	2.213	133,390,535
2023-11-08	2.320	2.360	2.310	2.330	2.252	157,767,458
2023-11-07	2.320	2.330	2.300	2.310	2.233	117,291,692
2023-11-06	2.290	2.330	2.280	2.330	2.252	156,675,934
2023-11-03	2.280	2.300	2.260	2.270	2.194	136,026,138
2023-11-02	2.260	2.380	2.250	2.290	2.213	257,234,034

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0050 CNY
2026-05-28	0.0300 CNY
2025-11-28	0.0050 CNY
2025-06-26	0.0300 CNY
2024-06-05	0.0300 CNY
2021-06-08	0.0100 CNY
2020-06-08	0.0060 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.