Leo Group Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,219 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.