Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.760 | 3.860 | 3.720 | 3.840 | 3.812 | 511,662,135 |
| 2025-07-24 | 3.700 | 3.780 | 3.680 | 3.760 | 3.733 | 332,853,036 |
| 2025-07-23 | 3.790 | 3.810 | 3.710 | 3.720 | 3.693 | 380,791,206 |
| 2025-07-22 | 3.850 | 3.850 | 3.720 | 3.750 | 3.723 | 684,322,293 |
| 2025-07-21 | 3.770 | 4.050 | 3.740 | 3.910 | 3.882 | 1,136,830,777 |
| 2025-07-18 | 3.720 | 3.760 | 3.640 | 3.690 | 3.663 | 429,059,667 |
| 2025-07-17 | 3.750 | 3.800 | 3.680 | 3.710 | 3.683 | 637,724,035 |
| 2025-07-16 | 3.890 | 3.930 | 3.740 | 3.760 | 3.733 | 1,265,798,672 |
| 2025-07-15 | 3.470 | 3.770 | 3.460 | 3.770 | 3.743 | 907,753,521 |
| 2025-07-14 | 3.470 | 3.470 | 3.410 | 3.430 | 3.405 | 185,244,464 |
| 2025-07-11 | 3.440 | 3.500 | 3.400 | 3.480 | 3.455 | 276,364,462 |
| 2025-07-10 | 3.410 | 3.480 | 3.410 | 3.450 | 3.425 | 186,791,478 |
| 2025-07-09 | 3.400 | 3.480 | 3.400 | 3.430 | 3.405 | 249,046,666 |
| 2025-07-08 | 3.380 | 3.410 | 3.380 | 3.410 | 3.385 | 127,631,645 |
| 2025-07-07 | 3.360 | 3.400 | 3.350 | 3.390 | 3.366 | 112,677,755 |
| 2025-07-04 | 3.390 | 3.400 | 3.360 | 3.370 | 3.346 | 123,867,085 |
| 2025-07-03 | 3.380 | 3.420 | 3.370 | 3.400 | 3.375 | 111,527,212 |
| 2025-07-02 | 3.430 | 3.450 | 3.370 | 3.390 | 3.366 | 160,009,924 |
| 2025-07-01 | 3.460 | 3.480 | 3.410 | 3.430 | 3.405 | 203,191,281 |
| 2025-06-30 | 3.410 | 3.520 | 3.400 | 3.500 | 3.475 | 293,564,816 |
| 2025-06-27 | 3.400 | 3.450 | 3.380 | 3.410 | 3.385 | 164,116,026 |
| 2025-06-26 | 3.410 | 3.450 | 3.380 | 3.390 | 3.366 | 184,535,687 |
| 2025-06-25 | 3.410 | 3.470 | 3.380 | 3.450 | 3.395 | 223,572,813 |
| 2025-06-24 | 3.330 | 3.420 | 3.320 | 3.410 | 3.356 | 194,265,260 |
| 2025-06-23 | 3.250 | 3.340 | 3.230 | 3.330 | 3.277 | 150,506,732 |
| 2025-06-20 | 3.320 | 3.360 | 3.280 | 3.290 | 3.238 | 125,477,213 |
| 2025-06-19 | 3.380 | 3.410 | 3.310 | 3.320 | 3.267 | 155,337,746 |
| 2025-06-18 | 3.410 | 3.450 | 3.360 | 3.390 | 3.336 | 137,550,269 |
| 2025-06-17 | 3.440 | 3.490 | 3.410 | 3.430 | 3.376 | 132,089,522 |
| 2025-06-16 | 3.410 | 3.460 | 3.380 | 3.440 | 3.385 | 114,585,205 |
| 2025-06-13 | 3.550 | 3.550 | 3.430 | 3.430 | 3.376 | 255,459,263 |
| 2025-06-12 | 3.580 | 3.630 | 3.560 | 3.580 | 3.523 | 154,150,199 |
| 2025-06-11 | 3.560 | 3.640 | 3.550 | 3.600 | 3.543 | 168,274,422 |
| 2025-06-10 | 3.630 | 3.630 | 3.530 | 3.570 | 3.513 | 202,430,149 |
| 2025-06-09 | 3.600 | 3.670 | 3.590 | 3.640 | 3.582 | 165,887,185 |
| 2025-06-06 | 3.650 | 3.650 | 3.600 | 3.600 | 3.543 | 163,230,207 |
| 2025-06-05 | 3.620 | 3.700 | 3.580 | 3.670 | 3.612 | 244,858,520 |
| 2025-06-04 | 3.610 | 3.630 | 3.590 | 3.610 | 3.553 | 128,817,439 |
| 2025-06-03 | 3.580 | 3.680 | 3.560 | 3.610 | 3.553 | 146,009,241 |
| 2025-05-30 | 3.720 | 3.720 | 3.610 | 3.620 | 3.563 | 207,432,963 |
| 2025-05-29 | 3.660 | 3.780 | 3.630 | 3.740 | 3.681 | 351,697,848 |
| 2025-05-28 | 3.580 | 3.800 | 3.520 | 3.720 | 3.661 | 422,564,006 |
| 2025-05-27 | 3.600 | 3.610 | 3.550 | 3.580 | 3.523 | 161,136,858 |
| 2025-05-26 | 3.560 | 3.630 | 3.560 | 3.620 | 3.563 | 178,779,823 |
| 2025-05-23 | 3.670 | 3.680 | 3.590 | 3.600 | 3.543 | 223,428,503 |
| 2025-05-22 | 3.710 | 3.760 | 3.640 | 3.660 | 3.602 | 230,238,657 |
| 2025-05-21 | 3.790 | 3.790 | 3.730 | 3.740 | 3.681 | 209,921,727 |
| 2025-05-20 | 3.760 | 3.830 | 3.730 | 3.810 | 3.750 | 291,162,045 |
| 2025-05-19 | 3.730 | 3.780 | 3.660 | 3.780 | 3.720 | 255,867,140 |
| 2025-05-16 | 3.700 | 3.770 | 3.700 | 3.740 | 3.681 | 201,295,921 |
| 2025-05-15 | 3.860 | 3.870 | 3.710 | 3.730 | 3.671 | 360,209,688 |
| 2025-05-14 | 3.810 | 3.910 | 3.800 | 3.880 | 3.819 | 384,909,473 |
| 2025-05-13 | 3.920 | 3.950 | 3.820 | 3.830 | 3.769 | 334,030,523 |
| 2025-05-12 | 3.820 | 3.930 | 3.770 | 3.880 | 3.819 | 459,865,199 |
| 2025-05-09 | 3.900 | 3.900 | 3.770 | 3.800 | 3.740 | 489,977,023 |
| 2025-05-08 | 3.880 | 4.140 | 3.850 | 3.940 | 3.878 | 775,955,064 |
| 2025-05-07 | 4.000 | 4.030 | 3.830 | 3.930 | 3.868 | 767,601,770 |
| 2025-05-06 | 3.790 | 3.990 | 3.740 | 3.970 | 3.907 | 951,343,020 |
| 2025-04-30 | 3.900 | 3.930 | 3.720 | 3.730 | 3.671 | 1,031,357,682 |
| 2025-04-29 | 3.480 | 3.770 | 3.420 | 3.770 | 3.710 | 546,323,192 |
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.