Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.300 | 7.450 | 7.100 | 7.370 | 7.324 | 609,613,576 |
| 2026-04-23 | 7.990 | 8.130 | 7.850 | 7.860 | 7.811 | 397,829,035 |
| 2026-04-22 | 7.940 | 7.990 | 7.820 | 7.980 | 7.930 | 400,678,888 |
| 2026-04-21 | 8.180 | 8.280 | 7.960 | 8.010 | 7.960 | 524,603,610 |
| 2026-04-20 | 7.920 | 8.450 | 7.890 | 8.310 | 8.258 | 796,947,838 |
| 2026-04-17 | 7.960 | 8.020 | 7.860 | 7.960 | 7.910 | 349,339,172 |
| 2026-04-16 | 7.970 | 8.080 | 7.860 | 8.050 | 8.000 | 533,460,399 |
| 2026-04-15 | 8.120 | 8.180 | 7.780 | 7.820 | 7.771 | 527,591,171 |
| 2026-04-14 | 8.170 | 8.300 | 8.030 | 8.120 | 8.069 | 626,233,528 |
| 2026-04-13 | 7.910 | 8.190 | 7.880 | 8.050 | 8.000 | 524,168,100 |
| 2026-04-10 | 8.010 | 8.140 | 7.930 | 7.990 | 7.940 | 494,695,642 |
| 2026-04-09 | 8.030 | 8.120 | 7.880 | 8.000 | 7.950 | 828,566,270 |
| 2026-04-08 | 7.420 | 7.950 | 7.420 | 7.950 | 7.900 | 481,254,544 |
| 2026-04-07 | 7.190 | 7.350 | 7.130 | 7.230 | 7.185 | 244,408,702 |
| 2026-04-03 | 7.440 | 7.440 | 7.110 | 7.120 | 7.075 | 313,009,777 |
| 2026-04-02 | 7.710 | 7.720 | 7.400 | 7.450 | 7.403 | 351,163,890 |
| 2026-04-01 | 7.840 | 7.930 | 7.660 | 7.730 | 7.682 | 424,365,051 |
| 2026-03-31 | 7.670 | 8.110 | 7.620 | 7.810 | 7.761 | 614,532,833 |
| 2026-03-30 | 7.590 | 7.830 | 7.480 | 7.730 | 7.682 | 405,852,974 |
| 2026-03-27 | 7.390 | 8.000 | 7.350 | 7.740 | 7.692 | 576,266,622 |
| 2026-03-26 | 7.720 | 7.840 | 7.440 | 7.510 | 7.463 | 379,271,228 |
| 2026-03-25 | 7.490 | 7.750 | 7.440 | 7.710 | 7.662 | 486,606,874 |
| 2026-03-24 | 7.340 | 7.480 | 7.240 | 7.420 | 7.374 | 397,369,044 |
| 2026-03-23 | 7.190 | 7.500 | 7.140 | 7.170 | 7.125 | 424,749,459 |
| 2026-03-20 | 7.710 | 7.820 | 7.320 | 7.330 | 7.284 | 376,485,608 |
| 2026-03-19 | 7.820 | 7.840 | 7.620 | 7.690 | 7.642 | 356,845,496 |
| 2026-03-18 | 7.740 | 7.980 | 7.660 | 7.970 | 7.920 | 418,560,354 |
| 2026-03-17 | 7.850 | 8.040 | 7.750 | 7.770 | 7.721 | 390,500,651 |
| 2026-03-16 | 7.610 | 7.880 | 7.450 | 7.820 | 7.771 | 457,654,629 |
| 2026-03-13 | 7.780 | 7.950 | 7.680 | 7.730 | 7.682 | 544,192,771 |
| 2026-03-12 | 8.290 | 8.290 | 7.930 | 8.020 | 7.970 | 509,906,172 |
| 2026-03-11 | 8.530 | 8.550 | 8.300 | 8.310 | 8.258 | 490,226,175 |
| 2026-03-10 | 8.700 | 8.860 | 8.470 | 8.570 | 8.516 | 503,565,074 |
| 2026-03-09 | 8.500 | 8.680 | 8.270 | 8.610 | 8.556 | 537,371,492 |
| 2026-03-06 | 8.480 | 8.750 | 8.400 | 8.670 | 8.616 | 525,540,341 |
| 2026-03-05 | 8.530 | 8.710 | 8.350 | 8.570 | 8.516 | 657,218,676 |
| 2026-03-04 | 7.910 | 8.430 | 7.910 | 8.320 | 8.268 | 508,738,564 |
| 2026-03-03 | 9.050 | 9.120 | 8.200 | 8.210 | 8.159 | 943,165,296 |
| 2026-03-02 | 9.170 | 9.420 | 9.010 | 9.110 | 9.053 | 947,305,981 |
| 2026-02-27 | 9.150 | 9.770 | 9.100 | 9.630 | 9.570 | 1,088,368,956 |
| 2026-02-26 | 9.340 | 9.590 | 9.070 | 9.340 | 9.282 | 949,982,740 |
| 2026-02-25 | 9.130 | 9.490 | 8.920 | 9.340 | 9.282 | 981,790,220 |
| 2026-02-24 | 9.180 | 9.390 | 8.810 | 9.120 | 9.063 | 992,875,757 |
| 2026-02-13 | 9.000 | 9.340 | 8.750 | 8.960 | 8.904 | 1,242,134,321 |
| 2026-02-12 | 8.200 | 9.080 | 8.190 | 9.080 | 9.023 | 1,266,464,286 |
| 2026-02-11 | 8.310 | 8.640 | 8.220 | 8.250 | 8.198 | 709,097,368 |
| 2026-02-10 | 8.700 | 8.760 | 8.300 | 8.350 | 8.298 | 845,332,955 |
| 2026-02-09 | 8.840 | 8.970 | 8.500 | 8.680 | 8.626 | 833,808,428 |
| 2026-02-06 | 8.530 | 8.900 | 8.120 | 8.460 | 8.407 | 1,073,039,059 |
| 2026-02-05 | 9.060 | 9.430 | 8.730 | 8.820 | 8.765 | 1,036,583,999 |
| 2026-02-04 | 10.080 | 10.300 | 9.160 | 9.260 | 9.202 | 1,371,003,883 |
| 2026-02-03 | 10.000 | 10.320 | 9.600 | 10.180 | 10.116 | 1,422,926,497 |
| 2026-02-02 | 9.410 | 10.200 | 9.220 | 9.910 | 9.848 | 1,312,198,007 |
| 2026-01-30 | 9.660 | 10.090 | 9.100 | 9.320 | 9.262 | 1,292,969,272 |
| 2026-01-29 | 8.500 | 9.580 | 8.500 | 9.570 | 9.510 | 1,358,074,803 |
| 2026-01-28 | 8.710 | 8.970 | 8.320 | 8.770 | 8.715 | 1,127,199,236 |
| 2026-01-27 | 7.990 | 8.690 | 7.900 | 8.500 | 8.447 | 1,149,855,144 |
| 2026-01-26 | 8.280 | 8.460 | 7.770 | 8.000 | 7.950 | 1,176,750,233 |
| 2026-01-23 | 7.590 | 8.970 | 7.590 | 8.400 | 8.347 | 2,073,607,339 |
| 2026-01-22 | 8.420 | 8.420 | 8.420 | 8.420 | 8.367 | 34,367,700 |
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.