Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.820 | 3.870 | 3.660 | 3.670 | 3.612 | 1,037,850,696 |
| 2025-01-22 | 3.600 | 3.950 | 3.520 | 3.820 | 3.759 | 1,306,170,977 |
| 2025-01-21 | 3.770 | 3.830 | 3.550 | 3.630 | 3.572 | 1,001,530,257 |
| 2025-01-20 | 3.940 | 4.040 | 3.730 | 3.800 | 3.740 | 1,059,833,499 |
| 2025-01-17 | 3.880 | 4.030 | 3.800 | 3.830 | 3.769 | 1,404,019,895 |
| 2025-01-16 | 4.070 | 4.430 | 3.800 | 4.110 | 4.045 | 2,592,826,832 |
| 2025-01-15 | 4.030 | 4.040 | 3.880 | 4.040 | 3.976 | 588,276,109 |
| 2025-01-14 | 3.370 | 3.670 | 3.270 | 3.670 | 3.612 | 1,020,741,871 |
| 2025-01-13 | 3.560 | 3.710 | 3.300 | 3.340 | 3.287 | 1,546,290,064 |
| 2025-01-10 | 3.800 | 4.080 | 3.550 | 3.630 | 3.572 | 2,099,020,729 |
| 2025-01-09 | 3.520 | 3.770 | 3.440 | 3.770 | 3.710 | 1,850,328,212 |
| 2025-01-08 | 3.240 | 3.430 | 3.220 | 3.430 | 3.376 | 1,511,045,028 |
| 2025-01-07 | 2.850 | 3.120 | 2.840 | 3.120 | 3.071 | 852,480,566 |
| 2025-01-06 | 2.880 | 2.920 | 2.800 | 2.840 | 2.795 | 465,204,385 |
| 2025-01-03 | 3.100 | 3.130 | 2.880 | 2.900 | 2.854 | 631,887,760 |
| 2025-01-02 | 3.070 | 3.220 | 3.030 | 3.110 | 3.061 | 615,953,160 |
| 2024-12-31 | 3.240 | 3.300 | 3.080 | 3.090 | 3.041 | 708,921,833 |
| 2024-12-30 | 3.330 | 3.360 | 3.230 | 3.240 | 3.189 | 513,323,041 |
| 2024-12-27 | 3.370 | 3.470 | 3.330 | 3.370 | 3.317 | 520,977,710 |
| 2024-12-26 | 3.370 | 3.490 | 3.340 | 3.370 | 3.317 | 545,094,049 |
| 2024-12-25 | 3.530 | 3.550 | 3.270 | 3.350 | 3.297 | 798,982,058 |
| 2024-12-24 | 3.660 | 3.730 | 3.450 | 3.500 | 3.445 | 985,968,676 |
| 2024-12-23 | 4.150 | 4.150 | 3.790 | 3.790 | 3.730 | 1,080,052,310 |
| 2024-12-20 | 3.830 | 4.270 | 3.800 | 4.210 | 4.143 | 1,494,603,388 |
| 2024-12-19 | 3.750 | 3.990 | 3.650 | 3.890 | 3.828 | 806,163,601 |
| 2024-12-18 | 3.690 | 3.900 | 3.660 | 3.830 | 3.769 | 804,584,900 |
| 2024-12-17 | 3.980 | 4.000 | 3.620 | 3.700 | 3.641 | 849,688,408 |
| 2024-12-16 | 4.140 | 4.160 | 3.910 | 3.950 | 3.887 | 890,216,643 |
| 2024-12-13 | 4.160 | 4.250 | 4.080 | 4.110 | 4.045 | 1,042,253,398 |
| 2024-12-12 | 4.150 | 4.320 | 4.070 | 4.260 | 4.192 | 1,524,704,620 |
| 2024-12-11 | 4.440 | 4.490 | 4.150 | 4.150 | 4.084 | 1,921,588,328 |
| 2024-12-10 | 4.900 | 5.100 | 4.610 | 4.610 | 4.537 | 2,374,100,753 |
| 2024-12-09 | 5.650 | 5.900 | 5.120 | 5.120 | 5.039 | 2,076,298,657 |
| 2024-12-06 | 5.860 | 5.910 | 5.520 | 5.690 | 5.600 | 2,648,408,575 |
| 2024-12-05 | 4.800 | 5.370 | 4.680 | 5.370 | 5.285 | 1,492,376,061 |
| 2024-12-04 | 4.670 | 4.880 | 4.200 | 4.880 | 4.803 | 2,985,438,663 |
| 2024-12-03 | 4.440 | 4.440 | 4.290 | 4.440 | 4.370 | 1,448,076,352 |
| 2024-12-02 | 4.040 | 4.040 | 4.040 | 4.040 | 3.976 | 29,500,734 |
| 2024-11-29 | 3.670 | 3.670 | 3.670 | 3.670 | 3.612 | 183,408,748 |
| 2024-11-28 | 3.290 | 3.340 | 3.150 | 3.340 | 3.287 | 1,760,831,599 |
| 2024-11-27 | 2.800 | 3.040 | 2.700 | 3.040 | 2.992 | 1,475,566,565 |
| 2024-11-26 | 3.270 | 3.280 | 2.750 | 2.760 | 2.716 | 1,631,942,655 |
| 2024-11-25 | 2.770 | 2.980 | 2.650 | 2.980 | 2.933 | 1,127,714,188 |
| 2024-11-22 | 2.440 | 2.720 | 2.410 | 2.710 | 2.667 | 1,407,708,892 |
| 2024-11-21 | 2.530 | 2.770 | 2.450 | 2.470 | 2.431 | 1,215,741,878 |
| 2024-11-20 | 2.260 | 2.520 | 2.220 | 2.520 | 2.480 | 670,969,855 |
| 2024-11-19 | 2.130 | 2.380 | 2.120 | 2.290 | 2.254 | 622,468,902 |
| 2024-11-18 | 2.350 | 2.390 | 2.150 | 2.200 | 2.165 | 831,027,693 |
| 2024-11-15 | 2.040 | 2.280 | 2.030 | 2.280 | 2.244 | 732,541,253 |
| 2024-11-14 | 2.130 | 2.220 | 2.060 | 2.070 | 2.037 | 337,856,981 |
| 2024-11-13 | 2.060 | 2.110 | 2.040 | 2.080 | 2.047 | 171,146,529 |
| 2024-11-12 | 2.200 | 2.210 | 2.060 | 2.070 | 2.037 | 311,044,342 |
| 2024-11-11 | 2.080 | 2.220 | 2.060 | 2.200 | 2.165 | 333,321,666 |
| 2024-11-08 | 2.140 | 2.160 | 2.080 | 2.090 | 2.057 | 315,564,041 |
| 2024-11-07 | 2.020 | 2.160 | 1.990 | 2.120 | 2.086 | 409,194,692 |
| 2024-11-06 | 1.970 | 2.050 | 1.920 | 2.020 | 1.988 | 385,872,050 |
| 2024-11-05 | 1.850 | 2.020 | 1.840 | 1.980 | 1.949 | 333,824,070 |
| 2024-11-04 | 1.850 | 1.870 | 1.830 | 1.860 | 1.831 | 117,734,976 |
| 2024-11-01 | 1.920 | 1.940 | 1.830 | 1.840 | 1.811 | 225,347,232 |
| 2024-10-31 | 1.970 | 1.970 | 1.910 | 1.930 | 1.899 | 257,014,488 |
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.