Leo Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.870	4.020	3.860	3.990	3.985	240,301,944
2026-07-22	3.900	3.990	3.860	3.900	3.895	238,462,129
2026-07-21	3.800	3.980	3.620	3.960	3.955	395,994,651
2026-07-20	3.880	4.060	3.720	3.810	3.805	411,595,945
2026-07-17	4.130	4.250	3.800	3.840	3.835	404,187,285
2026-07-16	4.170	4.300	4.100	4.140	4.135	311,723,066
2026-07-15	4.150	4.350	4.080	4.190	4.185	393,645,164
2026-07-14	4.240	4.290	3.970	4.110	4.105	360,125,113
2026-07-13	4.630	4.650	4.200	4.230	4.225	529,468,783
2026-07-10	4.290	4.790	4.250	4.610	4.604	754,494,579
2026-07-09	4.210	4.390	4.160	4.350	4.345	386,368,230
2026-07-08	4.240	4.280	4.130	4.210	4.205	275,206,436
2026-07-07	4.280	4.450	4.200	4.230	4.225	338,035,071
2026-07-06	4.510	4.570	4.270	4.280	4.275	311,153,633
2026-07-03	4.600	4.630	4.510	4.520	4.515	278,965,134
2026-07-02	4.900	4.990	4.600	4.610	4.604	395,084,659
2026-07-01	4.750	4.880	4.710	4.760	4.754	261,278,222
2026-06-30	4.710	4.830	4.600	4.750	4.744	262,620,373
2026-06-29	4.760	4.840	4.600	4.650	4.644	261,436,652
2026-06-26	4.980	4.980	4.760	4.760	4.754	303,188,146
2026-06-25	5.110	5.170	4.980	5.000	4.994	286,456,420
2026-06-24	5.170	5.190	5.060	5.150	5.144	253,072,309
2026-06-23	5.490	5.670	5.110	5.170	5.164	449,787,763
2026-06-22	5.260	5.380	5.140	5.370	5.364	310,372,298
2026-06-18	5.330	5.410	5.240	5.330	5.324	221,878,377
2026-06-17	5.390	5.430	5.290	5.360	5.354	208,563,053
2026-06-16	5.380	5.470	5.280	5.440	5.433	246,264,088
2026-06-15	5.350	5.460	5.310	5.380	5.374	250,778,205
2026-06-12	5.340	5.420	5.250	5.290	5.284	263,530,790
2026-06-11	5.320	5.350	5.180	5.260	5.254	229,607,090
2026-06-10	5.490	5.630	5.320	5.370	5.364	247,464,187
2026-06-09	5.540	5.580	5.360	5.550	5.543	246,285,776
2026-06-08	5.410	5.640	5.320	5.470	5.463	259,560,492
2026-06-05	5.730	5.820	5.510	5.600	5.593	260,413,530
2026-06-04	5.720	5.770	5.670	5.710	5.703	218,854,765
2026-06-03	5.750	5.890	5.620	5.810	5.803	294,189,244
2026-06-02	6.090	6.090	5.670	5.800	5.793	362,544,217
2026-06-01	5.880	6.200	5.760	6.100	6.093	382,292,496
2026-05-29	6.060	6.180	5.880	5.980	5.973	300,349,409
2026-05-28	5.920	6.110	5.850	6.060	6.053	286,690,998
2026-05-27	6.120	6.180	5.880	5.930	5.893	335,861,688
2026-05-26	6.330	6.350	6.100	6.200	6.161	366,234,746
2026-05-25	6.730	6.810	6.310	6.420	6.380	406,973,797
2026-05-22	6.670	6.730	6.500	6.650	6.608	368,502,220
2026-05-21	6.960	7.250	6.620	6.630	6.589	608,010,899
2026-05-20	7.270	7.340	6.900	6.930	6.887	753,416,562
2026-05-19	6.820	7.590	6.740	7.400	7.354	1,120,140,692
2026-05-18	6.520	7.050	6.480	6.900	6.857	623,191,535
2026-05-15	6.510	6.730	6.510	6.580	6.539	366,098,515
2026-05-14	6.880	6.910	6.500	6.510	6.469	360,195,763
2026-05-13	6.710	6.850	6.620	6.840	6.797	278,947,361
2026-05-12	6.910	6.920	6.670	6.740	6.698	389,427,516
2026-05-11	7.100	7.210	6.940	6.960	6.916	420,453,361
2026-05-08	7.070	7.250	7.020	7.080	7.036	479,151,651
2026-05-07	6.830	7.140	6.800	7.070	7.026	541,429,974
2026-05-06	6.540	6.850	6.540	6.820	6.777	534,026,313
2026-04-30	6.620	6.700	6.360	6.450	6.410	384,719,922
2026-04-29	6.490	6.730	6.480	6.570	6.529	362,617,213
2026-04-28	6.720	6.790	6.540	6.580	6.539	409,385,124
2026-04-27	7.090	7.180	6.730	6.800	6.757	656,939,829

← NewerPage 2 of 5 · 242 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.