LEAP Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.270	0.270	0.260	0.260	0.260	1,600,000
2023-08-17	0.270	0.270	0.270	0.270	0.270	290,000
2023-08-16	0.285	0.285	0.270	0.275	0.275	90,000
2023-08-15	0.275	0.285	0.275	0.285	0.285	50,000
2023-08-14	0.285	0.285	0.280	0.280	0.280	740,000
2023-08-11	0.300	0.300	0.295	0.295	0.295	140,000
2023-08-10	0.295	0.295	0.295	0.295	0.295	390,000
2023-08-09	0.300	0.300	0.300	0.300	0.300	50,000
2023-08-08	0.300	0.300	0.295	0.300	0.300	50,000
2023-08-07	0.300	0.300	0.295	0.300	0.300	240,000
2023-08-04	0.295	0.300	0.295	0.300	0.300	640,000
2023-08-03	0.295	0.295	0.295	0.295	0.295	0
2023-08-02	0.300	0.300	0.300	0.300	0.300	10,000
2023-08-01	0.290	0.300	0.290	0.300	0.300	290,000
2023-07-31	0.285	0.290	0.280	0.290	0.290	1,280,000
2023-07-28	0.295	0.300	0.295	0.295	0.295	450,000
2023-07-27	0.290	0.295	0.290	0.295	0.295	30,000
2023-07-26	0.290	0.295	0.285	0.295	0.295	310,000
2023-07-25	0.295	0.295	0.285	0.285	0.285	560,000
2023-07-24	0.300	0.300	0.290	0.290	0.290	340,000
2023-07-21	0.305	0.305	0.300	0.300	0.300	520,000
2023-07-20	0.310	0.315	0.305	0.305	0.305	200,000
2023-07-19	0.310	0.310	0.310	0.310	0.310	130,000
2023-07-18	0.320	0.320	0.305	0.305	0.305	1,000,000
2023-07-14	0.310	0.325	0.310	0.320	0.320	2,250,000
2023-07-13	0.305	0.310	0.300	0.305	0.305	490,000
2023-07-12	0.320	0.325	0.300	0.305	0.305	1,920,000
2023-07-11	0.310	0.315	0.310	0.310	0.310	370,000
2023-07-10	0.305	0.325	0.305	0.305	0.305	260,000
2023-07-07	0.305	0.315	0.305	0.315	0.315	210,000
2023-07-06	0.310	0.310	0.300	0.305	0.305	920,000
2023-07-05	0.320	0.325	0.320	0.320	0.320	460,000
2023-07-04	0.325	0.325	0.305	0.315	0.315	1,690,000
2023-07-03	0.325	0.335	0.325	0.325	0.325	120,000
2023-06-30	0.315	0.345	0.315	0.325	0.325	1,080,000
2023-06-29	0.320	0.335	0.305	0.315	0.315	210,000
2023-06-28	0.320	0.330	0.320	0.320	0.320	340,000
2023-06-27	0.310	0.320	0.310	0.320	0.320	280,000
2023-06-26	0.305	0.305	0.305	0.305	0.305	20,000
2023-06-23	0.320	0.320	0.305	0.310	0.310	390,000
2023-06-21	0.325	0.335	0.320	0.320	0.320	1,510,000
2023-06-20	0.300	0.315	0.300	0.315	0.315	570,000
2023-06-19	0.295	0.295	0.295	0.295	0.295	60,000
2023-06-16	0.275	0.295	0.275	0.295	0.295	290,000
2023-06-15	0.270	0.275	0.270	0.275	0.275	840,000
2023-06-14	0.275	0.290	0.270	0.275	0.275	570,000
2023-06-13	0.275	0.280	0.270	0.275	0.275	1,280,000
2023-06-12	0.280	0.280	0.275	0.280	0.280	610,000
2023-06-09	0.295	0.295	0.285	0.290	0.290	560,000
2023-06-08	0.300	0.300	0.295	0.295	0.295	570,000
2023-06-07	0.330	0.330	0.305	0.315	0.315	1,530,000
2023-06-06	0.315	0.320	0.310	0.320	0.320	670,000
2023-06-05	0.330	0.330	0.330	0.330	0.330	310,000
2023-06-02	0.315	0.315	0.305	0.305	0.305	240,000
2023-06-01	0.295	0.305	0.295	0.300	0.300	430,000
2023-05-31	0.310	0.310	0.295	0.295	0.295	2,430,000
2023-05-30	0.335	0.335	0.295	0.320	0.320	1,880,000
2023-05-29	0.325	0.350	0.325	0.335	0.335	2,300,000
2023-05-25	0.330	0.330	0.320	0.325	0.325	480,000
2023-05-24	0.335	0.335	0.325	0.330	0.330	2,090,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.