Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.380 | 3.490 | 3.330 | 3.430 | 3.376 | 344,102,791 |
| 2025-04-25 | 3.400 | 3.500 | 3.400 | 3.410 | 3.356 | 313,454,537 |
| 2025-04-24 | 3.510 | 3.540 | 3.390 | 3.400 | 3.346 | 415,237,698 |
| 2025-04-23 | 3.620 | 3.730 | 3.530 | 3.540 | 3.484 | 617,331,901 |
| 2025-04-22 | 3.610 | 3.850 | 3.590 | 3.640 | 3.582 | 1,040,200,344 |
| 2025-04-21 | 3.200 | 3.520 | 3.180 | 3.520 | 3.464 | 419,944,484 |
| 2025-04-18 | 3.170 | 3.220 | 3.130 | 3.200 | 3.149 | 175,607,731 |
| 2025-04-17 | 3.180 | 3.250 | 3.150 | 3.180 | 3.130 | 171,951,455 |
| 2025-04-16 | 3.240 | 3.290 | 3.160 | 3.190 | 3.139 | 194,299,905 |
| 2025-04-15 | 3.330 | 3.350 | 3.230 | 3.260 | 3.208 | 222,594,245 |
| 2025-04-14 | 3.260 | 3.380 | 3.260 | 3.330 | 3.277 | 325,906,840 |
| 2025-04-11 | 3.170 | 3.280 | 3.150 | 3.220 | 3.169 | 287,542,112 |
| 2025-04-10 | 3.180 | 3.330 | 3.160 | 3.220 | 3.169 | 426,143,447 |
| 2025-04-09 | 3.000 | 3.160 | 2.730 | 3.120 | 3.071 | 487,534,658 |
| 2025-04-08 | 2.920 | 3.130 | 2.920 | 3.030 | 2.982 | 421,906,255 |
| 2025-04-07 | 3.140 | 3.270 | 3.140 | 3.140 | 3.090 | 140,847,844 |
| 2025-04-03 | 3.510 | 3.580 | 3.470 | 3.490 | 3.435 | 203,535,795 |
| 2025-04-02 | 3.520 | 3.610 | 3.510 | 3.560 | 3.504 | 193,515,767 |
| 2025-04-01 | 3.610 | 3.630 | 3.530 | 3.540 | 3.484 | 209,267,827 |
| 2025-03-31 | 3.650 | 3.650 | 3.510 | 3.600 | 3.543 | 320,700,492 |
| 2025-03-28 | 3.760 | 3.780 | 3.680 | 3.690 | 3.632 | 234,682,619 |
| 2025-03-27 | 3.760 | 3.850 | 3.700 | 3.790 | 3.730 | 308,201,543 |
| 2025-03-26 | 3.750 | 3.830 | 3.730 | 3.790 | 3.730 | 206,127,513 |
| 2025-03-25 | 3.870 | 3.880 | 3.760 | 3.770 | 3.710 | 227,666,682 |
| 2025-03-24 | 3.970 | 3.990 | 3.730 | 3.870 | 3.809 | 362,977,414 |
| 2025-03-21 | 4.040 | 4.050 | 3.940 | 3.960 | 3.897 | 337,727,719 |
| 2025-03-20 | 4.070 | 4.120 | 4.040 | 4.060 | 3.996 | 277,556,306 |
| 2025-03-19 | 4.130 | 4.150 | 4.070 | 4.080 | 4.015 | 340,186,730 |
| 2025-03-18 | 4.160 | 4.210 | 4.110 | 4.160 | 4.094 | 328,342,592 |
| 2025-03-17 | 4.130 | 4.210 | 4.110 | 4.160 | 4.094 | 348,432,002 |
| 2025-03-14 | 4.060 | 4.160 | 4.030 | 4.130 | 4.065 | 377,285,075 |
| 2025-03-13 | 4.280 | 4.290 | 4.060 | 4.090 | 4.025 | 633,122,462 |
| 2025-03-12 | 4.320 | 4.370 | 4.260 | 4.300 | 4.232 | 621,034,718 |
| 2025-03-11 | 4.150 | 4.410 | 4.130 | 4.310 | 4.242 | 758,499,063 |
| 2025-03-10 | 4.480 | 4.480 | 4.250 | 4.260 | 4.192 | 1,150,177,027 |
| 2025-03-07 | 4.240 | 4.660 | 4.190 | 4.520 | 4.448 | 1,763,879,351 |
| 2025-03-06 | 4.170 | 4.300 | 4.100 | 4.240 | 4.173 | 786,182,098 |
| 2025-03-05 | 3.940 | 4.280 | 3.880 | 4.160 | 4.094 | 785,632,111 |
| 2025-03-04 | 3.860 | 4.020 | 3.810 | 3.970 | 3.907 | 428,480,736 |
| 2025-03-03 | 3.960 | 4.030 | 3.840 | 3.910 | 3.848 | 447,718,886 |
| 2025-02-28 | 4.200 | 4.200 | 3.960 | 3.980 | 3.917 | 579,669,872 |
| 2025-02-27 | 4.360 | 4.390 | 4.160 | 4.230 | 4.163 | 612,608,201 |
| 2025-02-26 | 4.430 | 4.450 | 4.310 | 4.360 | 4.291 | 608,482,401 |
| 2025-02-25 | 4.470 | 4.480 | 4.350 | 4.380 | 4.311 | 801,159,830 |
| 2025-02-24 | 4.370 | 4.690 | 4.250 | 4.570 | 4.498 | 1,218,218,739 |
| 2025-02-21 | 4.330 | 4.460 | 4.180 | 4.390 | 4.320 | 1,008,727,405 |
| 2025-02-20 | 4.320 | 4.430 | 4.300 | 4.330 | 4.261 | 687,214,778 |
| 2025-02-19 | 4.220 | 4.360 | 4.210 | 4.320 | 4.252 | 677,168,785 |
| 2025-02-18 | 4.500 | 4.510 | 4.230 | 4.240 | 4.173 | 899,753,961 |
| 2025-02-17 | 4.400 | 4.660 | 4.400 | 4.540 | 4.468 | 1,071,374,133 |
| 2025-02-14 | 4.590 | 4.590 | 4.260 | 4.370 | 4.301 | 1,271,784,930 |
| 2025-02-13 | 4.800 | 4.920 | 4.710 | 4.720 | 4.645 | 1,381,302,665 |
| 2025-02-12 | 4.520 | 4.790 | 4.450 | 4.700 | 4.626 | 1,280,620,672 |
| 2025-02-11 | 4.750 | 4.950 | 4.520 | 4.710 | 4.635 | 2,100,621,294 |
| 2025-02-10 | 4.140 | 4.540 | 4.130 | 4.540 | 4.468 | 1,418,397,678 |
| 2025-02-07 | 4.020 | 4.270 | 4.010 | 4.130 | 4.065 | 1,496,216,472 |
| 2025-02-06 | 4.070 | 4.390 | 3.970 | 4.100 | 4.035 | 1,811,570,245 |
| 2025-02-05 | 3.750 | 4.000 | 3.700 | 4.000 | 3.937 | 1,315,625,151 |
| 2025-01-27 | 3.770 | 3.850 | 3.630 | 3.640 | 3.582 | 675,636,280 |
| 2025-01-24 | 3.610 | 3.800 | 3.530 | 3.700 | 3.641 | 854,166,141 |
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.