Leo Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.850	1.940	1.840	1.930	1.899	212,464,700
2024-10-29	1.950	1.970	1.850	1.850	1.821	203,193,213
2024-10-28	1.820	1.940	1.800	1.930	1.899	269,897,005
2024-10-25	1.820	1.840	1.790	1.820	1.791	167,555,212
2024-10-24	1.770	1.850	1.740	1.820	1.791	197,791,783
2024-10-23	1.770	1.840	1.740	1.780	1.752	189,466,396
2024-10-22	1.720	1.780	1.710	1.760	1.732	153,428,959
2024-10-21	1.710	1.740	1.700	1.720	1.693	134,383,522
2024-10-18	1.640	1.720	1.620	1.690	1.663	141,285,487
2024-10-17	1.680	1.700	1.640	1.640	1.614	99,143,095
2024-10-16	1.660	1.700	1.650	1.680	1.653	88,356,596
2024-10-15	1.710	1.730	1.680	1.680	1.653	99,285,768
2024-10-14	1.690	1.740	1.670	1.720	1.693	105,896,870
2024-10-11	1.740	1.770	1.670	1.690	1.663	127,805,927
2024-10-10	1.800	1.840	1.720	1.760	1.732	198,620,262
2024-10-09	1.970	1.980	1.810	1.810	1.781	307,364,724
2024-10-08	2.040	2.040	1.890	2.010	1.978	430,404,016
2024-09-30	1.750	1.870	1.710	1.850	1.821	404,275,442
2024-09-27	1.610	1.740	1.590	1.710	1.683	351,978,894
2024-09-26	1.520	1.580	1.510	1.580	1.555	182,195,065
2024-09-25	1.510	1.550	1.500	1.510	1.486	154,327,096
2024-09-24	1.450	1.490	1.440	1.490	1.466	89,655,361
2024-09-23	1.450	1.470	1.440	1.440	1.417	35,137,600
2024-09-20	1.480	1.490	1.450	1.460	1.437	54,017,500
2024-09-19	1.470	1.520	1.460	1.480	1.457	84,413,637
2024-09-18	1.460	1.470	1.430	1.470	1.447	58,902,517
2024-09-13	1.430	1.470	1.420	1.460	1.437	85,984,856
2024-09-12	1.400	1.470	1.400	1.430	1.407	104,766,320
2024-09-11	1.390	1.410	1.380	1.390	1.368	32,169,302
2024-09-10	1.390	1.400	1.370	1.400	1.378	39,401,228
2024-09-09	1.380	1.400	1.370	1.380	1.358	35,012,218
2024-09-06	1.400	1.410	1.380	1.390	1.368	26,329,962
2024-09-05	1.390	1.420	1.390	1.400	1.378	36,257,033
2024-09-04	1.400	1.410	1.380	1.400	1.378	38,664,240
2024-09-03	1.400	1.420	1.390	1.410	1.388	34,008,094
2024-09-02	1.430	1.430	1.400	1.400	1.378	36,861,369
2024-08-30	1.380	1.440	1.380	1.430	1.407	84,565,637
2024-08-29	1.370	1.400	1.350	1.380	1.358	60,711,008
2024-08-28	1.370	1.390	1.360	1.380	1.358	29,878,088
2024-08-27	1.400	1.410	1.370	1.380	1.358	30,509,600
2024-08-26	1.390	1.410	1.380	1.400	1.378	32,831,197
2024-08-23	1.380	1.410	1.360	1.390	1.368	55,557,553
2024-08-22	1.420	1.440	1.380	1.390	1.368	65,336,200
2024-08-21	1.420	1.440	1.420	1.420	1.398	28,528,183
2024-08-20	1.440	1.450	1.420	1.420	1.398	43,837,657
2024-08-19	1.430	1.450	1.430	1.440	1.417	38,622,118
2024-08-16	1.450	1.460	1.430	1.430	1.407	32,275,300
2024-08-15	1.430	1.470	1.420	1.450	1.427	66,804,151
2024-08-14	1.430	1.440	1.420	1.430	1.407	32,867,973
2024-08-13	1.420	1.440	1.420	1.430	1.407	35,905,506
2024-08-12	1.450	1.460	1.420	1.430	1.407	62,369,102
2024-08-09	1.460	1.470	1.440	1.450	1.427	56,465,945
2024-08-08	1.460	1.470	1.440	1.450	1.427	58,432,319
2024-08-07	1.480	1.490	1.460	1.460	1.437	64,593,812
2024-08-06	1.480	1.500	1.470	1.480	1.457	60,350,770
2024-08-05	1.480	1.510	1.470	1.470	1.447	102,276,777
2024-08-02	1.490	1.520	1.480	1.490	1.466	73,113,546
2024-08-01	1.520	1.520	1.490	1.500	1.476	74,194,214
2024-07-31	1.480	1.520	1.470	1.520	1.496	101,998,724
2024-07-30	1.490	1.500	1.470	1.480	1.457	50,926,332

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.