Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.360 | 9.360 | 9.360 | 9.360 | 9.301 | 38,505,600 |
| 2026-01-20 | 10.400 | 10.400 | 10.400 | 10.400 | 10.335 | 0 |
| 2026-01-19 | 10.400 | 10.400 | 10.400 | 10.400 | 10.335 | 0 |
| 2026-01-16 | 10.400 | 10.400 | 10.400 | 10.400 | 10.335 | 0 |
| 2026-01-15 | 9.930 | 10.400 | 9.220 | 10.400 | 10.335 | 2,570,364,782 |
| 2026-01-14 | 9.500 | 9.930 | 9.410 | 9.930 | 9.868 | 612,067,501 |
| 2026-01-13 | 9.030 | 9.030 | 9.030 | 9.030 | 8.974 | 58,353,539 |
| 2026-01-12 | 8.210 | 8.210 | 8.210 | 8.210 | 8.159 | 30,521,191 |
| 2026-01-09 | 6.810 | 7.460 | 6.810 | 7.460 | 7.413 | 700,772,193 |
| 2026-01-08 | 6.690 | 7.120 | 6.510 | 6.780 | 6.738 | 1,701,691,117 |
| 2026-01-07 | 6.630 | 6.750 | 6.420 | 6.590 | 6.549 | 1,722,754,015 |
| 2026-01-06 | 6.360 | 6.820 | 6.290 | 6.630 | 6.589 | 2,360,677,283 |
| 2026-01-05 | 6.000 | 6.200 | 5.810 | 6.200 | 6.161 | 1,831,948,036 |
| 2025-12-31 | 5.120 | 5.640 | 5.110 | 5.640 | 5.605 | 994,573,607 |
| 2025-12-30 | 5.080 | 5.210 | 5.060 | 5.130 | 5.098 | 276,119,499 |
| 2025-12-29 | 5.150 | 5.180 | 5.080 | 5.100 | 5.068 | 225,949,226 |
| 2025-12-26 | 5.180 | 5.220 | 5.100 | 5.150 | 5.118 | 275,404,185 |
| 2025-12-25 | 5.180 | 5.220 | 5.120 | 5.180 | 5.148 | 343,725,178 |
| 2025-12-24 | 5.080 | 5.320 | 5.040 | 5.240 | 5.207 | 564,143,074 |
| 2025-12-23 | 5.040 | 5.180 | 5.000 | 5.090 | 5.058 | 288,772,145 |
| 2025-12-22 | 5.040 | 5.100 | 5.010 | 5.060 | 5.028 | 195,244,315 |
| 2025-12-19 | 4.990 | 5.040 | 4.980 | 5.020 | 4.989 | 154,011,323 |
| 2025-12-18 | 5.000 | 5.070 | 4.970 | 4.980 | 4.949 | 153,894,885 |
| 2025-12-17 | 4.950 | 5.070 | 4.940 | 5.040 | 5.009 | 186,814,095 |
| 2025-12-16 | 5.040 | 5.040 | 4.960 | 4.970 | 4.939 | 197,331,687 |
| 2025-12-15 | 5.160 | 5.200 | 5.070 | 5.080 | 5.048 | 285,546,977 |
| 2025-12-12 | 4.940 | 5.230 | 4.930 | 5.210 | 5.177 | 570,635,528 |
| 2025-12-11 | 5.000 | 5.150 | 4.940 | 5.020 | 4.989 | 268,614,439 |
| 2025-12-10 | 4.990 | 5.050 | 4.950 | 5.020 | 4.989 | 164,849,345 |
| 2025-12-09 | 5.080 | 5.100 | 5.000 | 5.010 | 4.979 | 243,527,676 |
| 2025-12-08 | 5.080 | 5.220 | 5.000 | 5.150 | 5.118 | 410,434,707 |
| 2025-12-05 | 4.940 | 4.980 | 4.870 | 4.980 | 4.949 | 187,303,455 |
| 2025-12-04 | 4.930 | 4.990 | 4.910 | 4.960 | 4.929 | 199,213,658 |
| 2025-12-03 | 5.000 | 5.020 | 4.900 | 4.910 | 4.879 | 223,302,792 |
| 2025-12-02 | 5.080 | 5.090 | 4.990 | 5.000 | 4.969 | 259,382,508 |
| 2025-12-01 | 5.120 | 5.120 | 5.070 | 5.100 | 5.068 | 215,832,298 |
| 2025-11-28 | 5.110 | 5.150 | 5.070 | 5.130 | 5.098 | 233,248,124 |
| 2025-11-27 | 5.250 | 5.270 | 5.110 | 5.120 | 5.083 | 309,141,494 |
| 2025-11-26 | 5.310 | 5.420 | 5.230 | 5.250 | 5.212 | 446,598,611 |
| 2025-11-25 | 5.240 | 5.440 | 5.210 | 5.360 | 5.321 | 660,831,854 |
| 2025-11-24 | 5.050 | 5.430 | 4.890 | 5.280 | 5.242 | 630,860,371 |
| 2025-11-21 | 4.970 | 5.180 | 4.950 | 5.040 | 5.004 | 459,428,909 |
| 2025-11-20 | 5.170 | 5.230 | 5.060 | 5.080 | 5.043 | 392,281,223 |
| 2025-11-19 | 5.350 | 5.350 | 5.130 | 5.200 | 5.162 | 780,985,388 |
| 2025-11-18 | 5.030 | 5.600 | 4.970 | 5.480 | 5.440 | 1,250,442,642 |
| 2025-11-17 | 4.860 | 5.170 | 4.860 | 5.090 | 5.053 | 472,153,604 |
| 2025-11-14 | 4.900 | 4.930 | 4.850 | 4.860 | 4.825 | 183,632,338 |
| 2025-11-13 | 4.890 | 4.940 | 4.870 | 4.940 | 4.904 | 196,410,170 |
| 2025-11-12 | 5.020 | 5.030 | 4.870 | 4.920 | 4.884 | 254,317,372 |
| 2025-11-11 | 5.080 | 5.100 | 5.020 | 5.040 | 5.004 | 207,128,149 |
| 2025-11-10 | 5.070 | 5.130 | 5.050 | 5.080 | 5.043 | 201,961,825 |
| 2025-11-07 | 5.150 | 5.160 | 5.070 | 5.070 | 5.033 | 276,870,254 |
| 2025-11-06 | 5.300 | 5.330 | 5.110 | 5.190 | 5.153 | 387,143,821 |
| 2025-11-05 | 5.330 | 5.470 | 5.290 | 5.340 | 5.301 | 380,563,636 |
| 2025-11-04 | 5.350 | 5.430 | 5.290 | 5.390 | 5.351 | 391,663,212 |
| 2025-11-03 | 5.230 | 5.440 | 5.150 | 5.430 | 5.391 | 637,449,200 |
| 2025-10-31 | 5.010 | 5.520 | 5.010 | 5.340 | 5.301 | 859,367,551 |
| 2025-10-30 | 5.150 | 5.160 | 5.000 | 5.020 | 4.984 | 309,963,170 |
| 2025-10-29 | 5.100 | 5.170 | 5.050 | 5.160 | 5.123 | 307,991,362 |
| 2025-10-28 | 5.210 | 5.220 | 5.100 | 5.130 | 5.093 | 357,915,730 |
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.