Leo Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.230	2.290	2.230	2.250	2.175	165,769,573
2023-10-31	2.260	2.260	2.190	2.210	2.136	149,476,180
2023-10-30	2.140	2.240	2.130	2.230	2.155	152,137,983
2023-10-27	2.110	2.160	2.100	2.150	2.078	79,869,155
2023-10-26	2.130	2.140	2.090	2.120	2.049	95,823,119
2023-10-25	2.110	2.170	2.100	2.140	2.068	106,699,184
2023-10-24	2.040	2.090	2.030	2.080	2.010	98,575,580
2023-10-23	2.110	2.120	2.020	2.030	1.962	140,732,620
2023-10-20	2.180	2.180	2.130	2.140	2.068	95,965,154
2023-10-19	2.200	2.220	2.180	2.180	2.107	83,206,932
2023-10-18	2.250	2.260	2.200	2.200	2.126	107,695,593
2023-10-17	2.270	2.270	2.240	2.250	2.175	66,262,264
2023-10-16	2.260	2.270	2.240	2.260	2.184	74,985,053
2023-10-13	2.300	2.300	2.260	2.270	2.194	99,965,551
2023-10-12	2.280	2.320	2.270	2.310	2.233	126,417,916
2023-10-11	2.290	2.310	2.260	2.270	2.194	115,184,139
2023-10-10	2.260	2.300	2.260	2.280	2.204	98,607,070
2023-10-09	2.270	2.280	2.250	2.260	2.184	62,437,328
2023-09-28	2.250	2.280	2.250	2.270	2.194	76,163,992
2023-09-27	2.240	2.260	2.240	2.250	2.175	75,970,388
2023-09-26	2.250	2.270	2.240	2.250	2.175	58,971,629
2023-09-25	2.280	2.290	2.240	2.250	2.175	81,702,057
2023-09-22	2.240	2.290	2.230	2.280	2.204	107,206,760
2023-09-21	2.260	2.270	2.220	2.240	2.165	116,768,854
2023-09-20	2.270	2.280	2.260	2.260	2.184	69,153,886
2023-09-19	2.300	2.300	2.270	2.270	2.194	88,912,209
2023-09-18	2.290	2.310	2.280	2.300	2.223	94,847,824
2023-09-15	2.290	2.320	2.280	2.290	2.213	119,766,963
2023-09-14	2.280	2.300	2.270	2.290	2.213	105,622,088
2023-09-13	2.300	2.310	2.260	2.280	2.204	141,295,212
2023-09-12	2.320	2.330	2.290	2.300	2.223	122,703,869
2023-09-11	2.310	2.340	2.300	2.310	2.233	133,234,868
2023-09-08	2.300	2.330	2.290	2.300	2.223	151,567,044
2023-09-07	2.380	2.390	2.300	2.310	2.233	186,411,338
2023-09-06	2.390	2.400	2.360	2.360	2.281	149,878,232
2023-09-05	2.460	2.460	2.380	2.390	2.310	168,899,216
2023-09-04	2.480	2.490	2.430	2.460	2.378	181,107,834
2023-09-01	2.510	2.520	2.450	2.460	2.378	192,085,994
2023-08-31	2.570	2.590	2.490	2.510	2.426	368,271,014
2023-08-30	2.470	2.660	2.450	2.570	2.484	581,991,890
2023-08-29	2.320	2.490	2.320	2.470	2.387	370,047,177
2023-08-28	2.330	2.370	2.290	2.340	2.262	263,154,656
2023-08-25	2.270	2.290	2.240	2.240	2.165	116,098,114
2023-08-24	2.280	2.310	2.270	2.290	2.213	87,020,746
2023-08-23	2.270	2.310	2.250	2.280	2.204	103,684,367
2023-08-22	2.240	2.280	2.230	2.280	2.204	96,208,454
2023-08-21	2.250	2.280	2.230	2.230	2.155	65,094,919
2023-08-18	2.280	2.300	2.250	2.250	2.175	93,907,108
2023-08-17	2.270	2.290	2.250	2.290	2.213	70,090,562
2023-08-16	2.280	2.300	2.250	2.270	2.194	68,435,363
2023-08-15	2.300	2.310	2.260	2.280	2.204	66,394,113
2023-08-14	2.260	2.310	2.250	2.300	2.223	92,349,286
2023-08-11	2.340	2.360	2.280	2.280	2.204	114,314,315
2023-08-10	2.340	2.370	2.320	2.340	2.262	100,280,488
2023-08-09	2.360	2.390	2.330	2.340	2.262	110,015,189
2023-08-08	2.390	2.410	2.370	2.370	2.291	115,662,121
2023-08-07	2.400	2.420	2.390	2.410	2.329	125,008,449
2023-08-04	2.420	2.430	2.380	2.400	2.320	173,462,902
2023-08-03	2.410	2.420	2.370	2.390	2.310	183,056,893
2023-08-02	2.390	2.500	2.380	2.440	2.358	304,526,607

← NewerPage 13 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.