Leo Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	1.680	1.710	1.670	1.690	1.633	60,630,412
2022-05-11	1.690	1.740	1.680	1.690	1.633	101,386,526
2022-05-10	1.650	1.700	1.630	1.690	1.633	75,167,100
2022-05-09	1.660	1.710	1.660	1.680	1.624	67,493,976
2022-05-06	1.670	1.680	1.640	1.650	1.595	64,471,762
2022-05-05	1.660	1.720	1.650	1.700	1.643	78,946,833
2022-04-29	1.650	1.710	1.630	1.680	1.624	89,687,488
2022-04-28	1.670	1.680	1.610	1.630	1.575	73,784,310
2022-04-27	1.630	1.690	1.600	1.690	1.633	83,440,642
2022-04-26	1.630	1.710	1.620	1.650	1.595	106,149,282
2022-04-25	1.760	1.770	1.620	1.630	1.575	154,026,652
2022-04-22	1.780	1.820	1.740	1.790	1.730	98,150,219
2022-04-21	1.930	1.930	1.820	1.830	1.769	97,107,579
2022-04-20	1.960	1.980	1.920	1.920	1.856	56,629,990
2022-04-19	1.950	1.980	1.940	1.960	1.894	40,376,437
2022-04-18	1.940	1.970	1.890	1.960	1.894	60,235,816
2022-04-15	2.000	2.010	1.970	1.980	1.914	61,681,980
2022-04-14	2.000	2.030	2.000	2.010	1.943	48,040,546
2022-04-13	2.030	2.030	1.990	2.000	1.933	49,571,226
2022-04-12	1.970	2.040	1.970	2.030	1.962	63,135,136
2022-04-11	2.060	2.070	1.980	1.990	1.923	73,956,513
2022-04-08	2.100	2.100	2.040	2.060	1.991	70,470,259
2022-04-07	2.140	2.150	2.080	2.100	2.030	72,750,743
2022-04-06	2.090	2.150	2.080	2.140	2.068	95,186,039
2022-04-01	2.080	2.100	2.060	2.100	2.030	65,926,877
2022-03-31	2.080	2.130	2.070	2.090	2.020	88,402,473
2022-03-30	2.060	2.080	2.050	2.080	2.010	47,783,686
2022-03-29	2.080	2.090	2.040	2.060	1.991	55,364,520
2022-03-28	2.060	2.100	2.040	2.090	2.020	49,814,641
2022-03-25	2.070	2.110	2.060	2.080	2.010	64,911,677
2022-03-24	2.110	2.110	2.060	2.060	1.991	54,166,000
2022-03-23	2.110	2.130	2.100	2.120	2.049	58,282,333
2022-03-22	2.080	2.140	2.060	2.120	2.049	85,427,059
2022-03-21	2.110	2.120	2.060	2.100	2.030	84,781,639
2022-03-18	2.060	2.110	2.050	2.100	2.030	79,965,834
2022-03-17	2.080	2.100	2.050	2.060	1.991	109,739,505
2022-03-16	1.970	2.020	1.900	2.010	1.943	118,423,527
2022-03-15	2.060	2.060	1.930	1.940	1.875	134,631,729
2022-03-14	2.110	2.140	2.090	2.090	2.020	62,640,484
2022-03-11	2.100	2.160	2.060	2.150	2.078	83,786,771
2022-03-10	2.160	2.180	2.130	2.130	2.059	78,820,591
2022-03-09	2.180	2.200	2.010	2.120	2.049	131,633,857
2022-03-08	2.260	2.270	2.170	2.180	2.107	118,144,854
2022-03-07	2.280	2.290	2.260	2.260	2.184	61,861,304
2022-03-04	2.310	2.310	2.280	2.290	2.213	58,948,205
2022-03-03	2.310	2.340	2.300	2.310	2.233	94,123,275
2022-03-02	2.280	2.310	2.280	2.310	2.233	60,852,809
2022-03-01	2.280	2.300	2.270	2.300	2.223	68,673,423
2022-02-28	2.270	2.280	2.230	2.270	2.194	62,944,799
2022-02-25	2.270	2.300	2.270	2.270	2.194	68,953,505
2022-02-24	2.320	2.320	2.250	2.270	2.194	138,562,479
2022-02-23	2.320	2.340	2.310	2.330	2.252	58,852,800
2022-02-22	2.340	2.360	2.300	2.320	2.242	88,254,336
2022-02-21	2.320	2.370	2.310	2.360	2.281	99,148,477
2022-02-18	2.280	2.330	2.270	2.320	2.242	67,140,710
2022-02-17	2.310	2.320	2.280	2.290	2.213	66,073,613
2022-02-16	2.330	2.340	2.310	2.320	2.242	52,672,046
2022-02-15	2.300	2.340	2.280	2.320	2.242	65,440,558
2022-02-14	2.310	2.320	2.290	2.310	2.233	56,966,580
2022-02-11	2.330	2.360	2.300	2.310	2.233	71,616,308

← NewerPage 19 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.