Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.000 | 4.220 | 3.880 | 4.200 | 4.200 | 284,813,830 |
| 2026-10-22 | 4.220 | 4.220 | 4.050 | 4.050 | 4.050 | 183,714,500 |
| 2026-10-21 | 4.160 | 4.280 | 4.160 | 4.230 | 4.230 | 206,594,976 |
| 2026-10-20 | 4.060 | 4.190 | 4.050 | 4.170 | 4.170 | 177,348,529 |
| 2026-10-19 | 4.110 | 4.110 | 4.000 | 4.080 | 4.080 | 164,210,269 |
| 2026-10-16 | 4.220 | 4.280 | 4.040 | 4.060 | 4.060 | 192,468,688 |
| 2026-10-15 | 4.150 | 4.300 | 4.130 | 4.150 | 4.145 | 178,154,692 |
| 2026-10-14 | 4.260 | 4.360 | 4.210 | 4.270 | 4.265 | 189,495,226 |
| 2026-10-13 | 4.160 | 4.370 | 4.110 | 4.310 | 4.305 | 224,772,714 |
| 2026-10-12 | 4.270 | 4.290 | 4.170 | 4.220 | 4.215 | 161,473,611 |
| 2026-10-09 | 4.110 | 4.310 | 4.030 | 4.300 | 4.295 | 236,495,204 |
| 2026-10-08 | 4.210 | 4.230 | 4.100 | 4.120 | 4.115 | 142,868,719 |
| 2026-09-30 | 4.260 | 4.320 | 4.200 | 4.200 | 4.195 | 128,955,063 |
| 2026-09-29 | 4.180 | 4.310 | 4.170 | 4.250 | 4.245 | 152,807,458 |
| 2026-09-28 | 4.310 | 4.330 | 4.160 | 4.200 | 4.195 | 169,740,222 |
| 2026-09-24 | 4.400 | 4.450 | 4.300 | 4.310 | 4.305 | 180,515,639 |
| 2026-09-23 | 4.620 | 4.620 | 4.400 | 4.410 | 4.405 | 345,218,340 |
| 2026-09-22 | 4.590 | 4.710 | 4.540 | 4.660 | 4.654 | 447,623,484 |
| 2026-09-21 | 4.500 | 4.540 | 4.470 | 4.510 | 4.505 | 205,362,875 |
| 2026-09-18 | 4.450 | 4.500 | 4.420 | 4.500 | 4.495 | 242,122,373 |
| 2026-09-17 | 4.380 | 4.460 | 4.360 | 4.440 | 4.435 | 185,251,633 |
| 2026-09-16 | 4.340 | 4.450 | 4.300 | 4.420 | 4.415 | 178,100,415 |
| 2026-09-15 | 4.470 | 4.500 | 4.360 | 4.370 | 4.365 | 196,470,585 |
| 2026-09-14 | 4.440 | 4.490 | 4.380 | 4.470 | 4.465 | 172,009,555 |
| 2026-09-11 | 4.480 | 4.500 | 4.370 | 4.460 | 4.455 | 247,045,678 |
| 2026-09-10 | 4.590 | 4.620 | 4.500 | 4.540 | 4.535 | 217,110,099 |
| 2026-09-09 | 4.750 | 4.760 | 4.560 | 4.610 | 4.604 | 368,084,451 |
| 2026-09-08 | 4.750 | 4.850 | 4.700 | 4.780 | 4.774 | 302,880,937 |
| 2026-09-07 | 4.760 | 4.810 | 4.650 | 4.790 | 4.784 | 431,530,870 |
| 2026-09-04 | 4.720 | 5.020 | 4.690 | 4.810 | 4.804 | 697,405,838 |
| 2026-09-03 | 4.810 | 4.900 | 4.620 | 4.680 | 4.674 | 453,181,448 |
| 2026-09-02 | 4.900 | 4.960 | 4.770 | 4.790 | 4.784 | 644,923,440 |
| 2026-09-01 | 4.780 | 5.210 | 4.750 | 5.100 | 5.094 | 1,023,419,545 |
| 2026-08-31 | 4.480 | 4.770 | 4.480 | 4.750 | 4.744 | 582,056,353 |
| 2026-08-28 | 4.650 | 4.760 | 4.560 | 4.600 | 4.595 | 475,920,726 |
| 2026-08-27 | 4.490 | 4.600 | 4.460 | 4.590 | 4.585 | 286,636,124 |
| 2026-08-26 | 4.510 | 4.540 | 4.420 | 4.500 | 4.495 | 250,927,459 |
| 2026-08-25 | 4.370 | 4.520 | 4.340 | 4.500 | 4.495 | 308,316,439 |
| 2026-08-24 | 4.550 | 4.560 | 4.330 | 4.400 | 4.395 | 272,226,361 |
| 2026-08-21 | 4.570 | 4.600 | 4.450 | 4.570 | 4.565 | 257,158,236 |
| 2026-08-20 | 4.730 | 4.740 | 4.570 | 4.600 | 4.595 | 305,917,700 |
| 2026-08-19 | 4.960 | 4.960 | 4.610 | 4.630 | 4.624 | 534,610,947 |
| 2026-08-18 | 5.270 | 5.310 | 5.000 | 5.060 | 5.054 | 557,532,351 |
| 2026-08-17 | 5.320 | 5.340 | 5.170 | 5.320 | 5.314 | 596,511,422 |
| 2026-08-14 | 5.400 | 5.670 | 5.200 | 5.330 | 5.324 | 1,050,110,293 |
| 2026-08-13 | 5.510 | 6.070 | 5.480 | 5.560 | 5.553 | 1,584,441,002 |
| 2026-08-12 | 5.320 | 5.650 | 5.230 | 5.520 | 5.513 | 892,923,810 |
| 2026-08-11 | 5.410 | 5.460 | 5.240 | 5.300 | 5.294 | 404,697,744 |
| 2026-08-10 | 5.470 | 5.510 | 5.280 | 5.400 | 5.394 | 484,535,427 |
| 2026-08-07 | 5.410 | 5.500 | 5.180 | 5.460 | 5.453 | 771,909,809 |
| 2026-08-06 | 5.530 | 5.670 | 5.330 | 5.480 | 5.473 | 1,036,019,149 |
| 2026-08-05 | 5.280 | 5.700 | 5.280 | 5.670 | 5.663 | 1,253,878,683 |
| 2026-08-04 | 5.280 | 5.620 | 5.270 | 5.430 | 5.424 | 1,495,363,265 |
| 2026-08-03 | 5.000 | 5.130 | 4.750 | 5.130 | 5.124 | 1,405,271,202 |
| 2026-07-31 | 4.220 | 4.660 | 4.160 | 4.660 | 4.654 | 833,456,354 |
| 2026-07-30 | 4.060 | 4.500 | 4.040 | 4.240 | 4.235 | 918,200,445 |
| 2026-07-29 | 4.040 | 4.120 | 3.950 | 4.090 | 4.085 | 253,339,455 |
| 2026-07-28 | 3.960 | 4.180 | 3.960 | 4.040 | 4.035 | 296,396,155 |
| 2026-07-27 | 3.830 | 4.020 | 3.800 | 4.010 | 4.005 | 274,659,328 |
| 2026-07-24 | 3.950 | 3.980 | 3.840 | 3.850 | 3.845 | 199,302,394 |
Page 1 of 5 · 242 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.