Leo Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.850	1.910	1.840	1.910	1.846	81,150,213
2022-08-04	1.830	1.850	1.810	1.840	1.778	51,064,925
2022-08-03	1.850	1.890	1.820	1.820	1.759	70,026,524
2022-08-02	1.930	1.940	1.820	1.850	1.788	124,994,007
2022-08-01	1.940	1.950	1.920	1.930	1.865	40,276,056
2022-07-29	1.930	1.970	1.930	1.940	1.875	68,427,412
2022-07-28	1.950	1.960	1.930	1.940	1.875	61,553,483
2022-07-27	1.940	1.960	1.930	1.940	1.875	52,369,551
2022-07-26	1.930	1.960	1.910	1.950	1.885	64,125,684
2022-07-25	1.950	1.990	1.920	1.930	1.865	62,122,352
2022-07-22	1.980	1.990	1.930	1.950	1.885	78,104,177
2022-07-21	2.010	2.020	1.970	1.970	1.904	72,968,600
2022-07-20	2.020	2.050	2.000	2.010	1.943	65,531,961
2022-07-19	1.990	2.070	1.980	2.020	1.952	92,282,281
2022-07-18	1.950	2.000	1.940	1.980	1.914	86,865,301
2022-07-15	2.050	2.060	1.950	1.960	1.894	141,124,442
2022-07-14	2.060	2.090	2.040	2.060	1.991	90,030,967
2022-07-13	2.050	2.100	2.030	2.060	1.991	122,734,913
2022-07-12	2.070	2.100	2.040	2.040	1.972	137,124,454
2022-07-11	2.010	2.130	1.990	2.080	2.010	239,413,498
2022-07-08	1.940	2.060	1.930	2.010	1.943	194,569,345
2022-07-07	1.930	1.950	1.910	1.930	1.865	57,299,874
2022-07-06	1.920	1.960	1.900	1.940	1.875	90,845,346
2022-07-05	1.900	1.920	1.890	1.920	1.856	65,780,236
2022-07-04	1.900	1.920	1.890	1.910	1.846	48,552,342
2022-07-01	1.940	1.950	1.900	1.910	1.846	66,003,671
2022-06-30	1.940	1.960	1.930	1.940	1.875	66,093,054
2022-06-29	1.960	1.970	1.930	1.940	1.875	96,644,717
2022-06-28	1.960	1.990	1.940	1.980	1.914	102,339,022
2022-06-27	1.990	2.000	1.960	1.960	1.894	115,066,024
2022-06-24	2.070	2.070	1.970	1.970	1.904	297,343,836
2022-06-23	1.890	2.080	1.870	2.070	2.001	371,674,653
2022-06-22	1.890	1.960	1.880	1.890	1.827	182,843,812
2022-06-21	1.870	1.880	1.840	1.860	1.798	73,035,182
2022-06-20	1.840	1.880	1.840	1.860	1.798	82,169,034
2022-06-17	1.840	1.850	1.800	1.850	1.788	97,173,289
2022-06-16	1.820	1.870	1.820	1.850	1.788	111,741,766
2022-06-15	1.830	1.850	1.820	1.830	1.769	135,655,833
2022-06-14	1.790	1.810	1.740	1.810	1.749	113,134,819
2022-06-13	1.760	1.850	1.760	1.810	1.749	129,969,891
2022-06-10	1.750	1.790	1.750	1.780	1.720	78,500,106
2022-06-09	1.810	1.810	1.750	1.770	1.711	70,905,375
2022-06-08	1.800	1.820	1.770	1.810	1.749	82,613,033
2022-06-07	1.840	1.840	1.790	1.790	1.730	79,257,406
2022-06-06	1.800	1.830	1.780	1.820	1.759	101,037,197
2022-06-02	1.770	1.790	1.740	1.790	1.730	60,534,186
2022-06-01	1.760	1.790	1.740	1.780	1.720	67,032,039
2022-05-31	1.750	1.770	1.730	1.760	1.701	58,063,958
2022-05-30	1.760	1.770	1.730	1.750	1.691	49,319,708
2022-05-27	1.780	1.800	1.740	1.760	1.701	69,667,028
2022-05-26	1.770	1.780	1.730	1.770	1.711	76,190,738
2022-05-25	1.690	1.770	1.680	1.750	1.691	84,841,069
2022-05-24	1.780	1.790	1.700	1.700	1.643	84,193,407
2022-05-23	1.760	1.790	1.750	1.770	1.711	71,281,125
2022-05-20	1.740	1.770	1.730	1.750	1.691	82,349,201
2022-05-19	1.700	1.740	1.690	1.730	1.672	67,817,341
2022-05-18	1.700	1.750	1.690	1.720	1.662	114,526,998
2022-05-17	1.700	1.710	1.670	1.680	1.624	57,928,980
2022-05-16	1.710	1.720	1.690	1.700	1.643	61,737,355
2022-05-13	1.700	1.720	1.670	1.710	1.653	71,925,661

← NewerPage 18 of 21 · 1,213 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.