Leo Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.580	2.580	2.460	2.500	2.416	502,123,237
2023-05-04	2.380	2.480	2.370	2.480	2.397	439,484,228
2023-04-28	2.130	2.280	2.130	2.250	2.175	207,427,228
2023-04-27	2.160	2.190	2.130	2.140	2.068	141,346,291
2023-04-26	2.170	2.200	2.110	2.160	2.088	171,891,334
2023-04-25	2.220	2.250	2.150	2.200	2.126	174,164,064
2023-04-24	2.220	2.250	2.160	2.220	2.146	151,870,358
2023-04-21	2.390	2.400	2.200	2.220	2.146	302,713,594
2023-04-20	2.270	2.420	2.240	2.420	2.339	299,501,819
2023-04-19	2.300	2.340	2.270	2.280	2.204	150,251,568
2023-04-18	2.310	2.350	2.290	2.310	2.233	132,533,105
2023-04-17	2.390	2.390	2.300	2.310	2.233	179,449,214
2023-04-14	2.440	2.470	2.360	2.390	2.310	184,172,170
2023-04-13	2.500	2.570	2.430	2.440	2.358	298,918,233
2023-04-12	2.360	2.550	2.350	2.520	2.436	359,203,549
2023-04-11	2.310	2.420	2.290	2.380	2.300	318,607,340
2023-04-10	2.330	2.400	2.310	2.310	2.233	232,254,117
2023-04-07	2.270	2.350	2.260	2.320	2.242	170,388,491
2023-04-06	2.340	2.340	2.250	2.270	2.194	226,912,662
2023-04-04	2.440	2.460	2.350	2.360	2.281	258,577,396
2023-04-03	2.390	2.460	2.340	2.450	2.368	294,265,472
2023-03-31	2.350	2.400	2.300	2.390	2.310	243,410,374
2023-03-30	2.400	2.410	2.320	2.340	2.262	238,829,134
2023-03-29	2.390	2.470	2.360	2.410	2.329	324,983,415
2023-03-28	2.410	2.480	2.360	2.390	2.310	305,597,356
2023-03-27	2.560	2.660	2.400	2.430	2.349	447,308,756
2023-03-24	2.520	2.570	2.480	2.540	2.455	355,672,848
2023-03-23	2.670	2.710	2.480	2.520	2.436	605,728,676
2023-03-22	2.590	2.720	2.480	2.700	2.609	666,089,187
2023-03-21	2.440	2.550	2.380	2.490	2.407	377,192,095
2023-03-20	2.320	2.520	2.300	2.460	2.378	635,535,280
2023-03-17	2.150	2.370	2.140	2.290	2.213	446,833,053
2023-03-16	2.130	2.200	2.100	2.160	2.088	191,619,837
2023-03-15	2.240	2.250	2.130	2.150	2.078	237,258,592
2023-03-14	2.190	2.350	2.170	2.240	2.165	304,573,716
2023-03-13	2.110	2.170	2.100	2.160	2.088	118,486,134
2023-03-10	2.140	2.160	2.110	2.120	2.049	109,794,562
2023-03-09	2.170	2.180	2.140	2.170	2.097	123,882,664
2023-03-08	2.140	2.180	2.130	2.170	2.097	114,054,428
2023-03-07	2.220	2.220	2.140	2.150	2.078	159,386,495
2023-03-06	2.270	2.280	2.200	2.210	2.136	151,918,476
2023-03-03	2.260	2.290	2.220	2.260	2.184	214,900,540
2023-03-02	2.150	2.300	2.140	2.250	2.175	404,581,707
2023-03-01	2.090	2.180	2.070	2.160	2.088	252,346,076
2023-02-28	2.080	2.110	2.050	2.090	2.020	113,213,537
2023-02-27	2.120	2.120	2.050	2.060	1.991	176,376,753
2023-02-24	2.140	2.150	2.100	2.130	2.059	120,415,092
2023-02-23	2.230	2.230	2.110	2.130	2.059	274,788,458
2023-02-22	2.170	2.270	2.120	2.250	2.175	299,286,605
2023-02-21	2.190	2.310	2.160	2.180	2.107	341,158,024
2023-02-20	2.080	2.280	2.060	2.190	2.117	396,537,983
2023-02-17	2.100	2.140	2.050	2.080	2.010	342,959,561
2023-02-16	1.990	2.190	1.980	2.140	2.068	792,246,571
2023-02-15	1.980	2.010	1.970	1.990	1.923	173,067,706
2023-02-14	2.000	2.010	1.970	1.970	1.904	228,732,293
2023-02-13	2.020	2.040	1.970	1.980	1.914	518,794,659
2023-02-10	1.890	2.080	1.880	2.080	2.010	399,248,077
2023-02-09	1.860	1.900	1.850	1.890	1.827	71,905,222
2023-02-08	1.900	1.900	1.860	1.870	1.807	70,574,187
2023-02-07	1.870	1.900	1.860	1.900	1.836	81,112,481

← NewerPage 15 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.