Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.010 | 5.220 | 5.010 | 5.170 | 5.133 | 526,302,635 |
| 2025-10-24 | 4.920 | 4.980 | 4.900 | 4.970 | 4.934 | 273,238,203 |
| 2025-10-23 | 4.900 | 4.920 | 4.760 | 4.900 | 4.865 | 277,616,337 |
| 2025-10-22 | 4.940 | 4.980 | 4.900 | 4.920 | 4.884 | 213,336,732 |
| 2025-10-21 | 4.940 | 4.980 | 4.860 | 4.960 | 4.924 | 272,944,555 |
| 2025-10-20 | 4.920 | 5.040 | 4.830 | 4.930 | 4.894 | 325,919,590 |
| 2025-10-17 | 5.090 | 5.150 | 4.820 | 4.840 | 4.805 | 489,104,104 |
| 2025-10-16 | 5.330 | 5.330 | 5.110 | 5.140 | 5.103 | 614,610,693 |
| 2025-10-15 | 5.430 | 5.540 | 5.270 | 5.530 | 5.490 | 315,319,750 |
| 2025-10-14 | 5.660 | 5.730 | 5.410 | 5.450 | 5.411 | 437,277,158 |
| 2025-10-13 | 5.400 | 5.650 | 5.390 | 5.630 | 5.589 | 377,211,982 |
| 2025-10-10 | 5.990 | 5.990 | 5.760 | 5.800 | 5.758 | 477,629,670 |
| 2025-10-09 | 5.710 | 6.100 | 5.640 | 6.020 | 5.977 | 782,832,705 |
| 2025-09-30 | 5.530 | 5.710 | 5.530 | 5.640 | 5.599 | 496,804,007 |
| 2025-09-29 | 5.380 | 5.520 | 5.350 | 5.460 | 5.421 | 443,134,410 |
| 2025-09-26 | 5.790 | 5.800 | 5.380 | 5.400 | 5.361 | 809,779,463 |
| 2025-09-25 | 5.760 | 6.090 | 5.720 | 5.880 | 5.838 | 652,126,404 |
| 2025-09-24 | 6.150 | 6.150 | 5.750 | 5.850 | 5.808 | 947,696,842 |
| 2025-09-23 | 6.460 | 6.480 | 5.990 | 6.260 | 6.215 | 855,834,809 |
| 2025-09-22 | 6.220 | 6.450 | 6.130 | 6.440 | 6.394 | 852,293,631 |
| 2025-09-19 | 6.450 | 6.630 | 6.050 | 6.200 | 6.155 | 954,169,032 |
| 2025-09-18 | 6.300 | 6.850 | 6.250 | 6.450 | 6.403 | 1,443,526,896 |
| 2025-09-17 | 6.210 | 6.410 | 6.160 | 6.310 | 6.264 | 1,129,661,818 |
| 2025-09-16 | 5.940 | 6.590 | 5.880 | 6.390 | 6.344 | 1,788,271,354 |
| 2025-09-15 | 5.970 | 6.110 | 5.900 | 5.990 | 5.947 | 862,300,407 |
| 2025-09-12 | 6.090 | 6.280 | 5.950 | 5.960 | 5.917 | 1,307,481,103 |
| 2025-09-11 | 5.850 | 6.200 | 5.750 | 6.080 | 6.036 | 1,604,715,706 |
| 2025-09-10 | 5.280 | 5.960 | 5.210 | 5.960 | 5.917 | 1,314,016,138 |
| 2025-09-09 | 5.410 | 5.670 | 5.310 | 5.420 | 5.381 | 882,100,031 |
| 2025-09-08 | 5.450 | 5.620 | 5.370 | 5.430 | 5.391 | 929,836,489 |
| 2025-09-05 | 5.250 | 5.490 | 5.070 | 5.370 | 5.331 | 940,892,425 |
| 2025-09-04 | 5.750 | 5.760 | 5.310 | 5.310 | 5.272 | 1,142,784,901 |
| 2025-09-03 | 5.860 | 6.200 | 5.680 | 5.900 | 5.857 | 1,380,126,605 |
| 2025-09-02 | 5.980 | 6.200 | 5.710 | 5.850 | 5.808 | 1,995,574,154 |
| 2025-09-01 | 5.260 | 5.790 | 5.200 | 5.790 | 5.748 | 1,172,286,732 |
| 2025-08-29 | 5.500 | 5.530 | 5.210 | 5.260 | 5.222 | 999,842,469 |
| 2025-08-28 | 5.080 | 5.480 | 5.080 | 5.420 | 5.381 | 1,396,792,415 |
| 2025-08-27 | 5.570 | 5.660 | 5.190 | 5.220 | 5.182 | 2,011,622,747 |
| 2025-08-26 | 4.780 | 5.310 | 4.760 | 5.310 | 5.272 | 1,543,760,547 |
| 2025-08-25 | 4.900 | 4.990 | 4.800 | 4.830 | 4.795 | 1,070,888,305 |
| 2025-08-22 | 4.660 | 4.980 | 4.630 | 4.840 | 4.805 | 1,289,057,272 |
| 2025-08-21 | 5.100 | 5.250 | 4.600 | 4.710 | 4.676 | 1,711,618,073 |
| 2025-08-20 | 5.270 | 5.370 | 4.900 | 5.070 | 5.033 | 2,311,395,979 |
| 2025-08-19 | 4.660 | 4.880 | 4.610 | 4.880 | 4.845 | 1,105,283,975 |
| 2025-08-18 | 4.060 | 4.440 | 4.060 | 4.440 | 4.408 | 1,120,400,196 |
| 2025-08-15 | 3.960 | 4.060 | 3.940 | 4.040 | 4.011 | 469,551,304 |
| 2025-08-14 | 4.080 | 4.100 | 3.930 | 3.990 | 3.961 | 683,831,589 |
| 2025-08-13 | 3.990 | 4.180 | 3.950 | 4.060 | 4.031 | 947,800,664 |
| 2025-08-12 | 4.020 | 4.050 | 3.950 | 3.970 | 3.941 | 556,207,861 |
| 2025-08-11 | 3.850 | 4.150 | 3.830 | 4.020 | 3.991 | 979,249,756 |
| 2025-08-08 | 3.890 | 3.920 | 3.810 | 3.820 | 3.792 | 382,829,680 |
| 2025-08-07 | 3.860 | 3.970 | 3.860 | 3.920 | 3.892 | 457,866,073 |
| 2025-08-06 | 3.880 | 3.890 | 3.840 | 3.880 | 3.852 | 353,723,374 |
| 2025-08-05 | 3.980 | 3.990 | 3.880 | 3.890 | 3.862 | 516,095,119 |
| 2025-08-04 | 3.880 | 3.990 | 3.850 | 3.980 | 3.951 | 666,602,332 |
| 2025-08-01 | 3.790 | 3.940 | 3.730 | 3.900 | 3.872 | 802,886,243 |
| 2025-07-31 | 3.710 | 4.030 | 3.710 | 3.830 | 3.802 | 1,000,913,230 |
| 2025-07-30 | 3.740 | 3.750 | 3.680 | 3.700 | 3.673 | 275,207,789 |
| 2025-07-29 | 3.770 | 3.850 | 3.730 | 3.770 | 3.743 | 294,471,488 |
| 2025-07-28 | 3.870 | 3.890 | 3.780 | 3.790 | 3.763 | 329,604,841 |
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.