LEAP Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.345	0.350	0.330	0.330	0.330	760,000
2023-05-22	0.335	0.345	0.320	0.345	0.345	1,220,000
2023-05-19	0.335	0.335	0.320	0.335	0.335	680,000
2023-05-18	0.345	0.350	0.335	0.335	0.335	810,000
2023-05-17	0.345	0.345	0.345	0.345	0.345	0
2023-05-16	0.340	0.340	0.330	0.340	0.340	370,000
2023-05-15	0.330	0.345	0.330	0.345	0.345	360,000
2023-05-12	0.345	0.345	0.330	0.330	0.330	850,000
2023-05-11	0.340	0.350	0.340	0.345	0.345	400,000
2023-05-10	0.355	0.355	0.340	0.350	0.350	1,550,000
2023-05-09	0.360	0.375	0.350	0.355	0.355	480,000
2023-05-08	0.370	0.375	0.360	0.365	0.365	390,000
2023-05-05	0.360	0.375	0.360	0.375	0.375	130,000
2023-05-04	0.350	0.370	0.350	0.370	0.370	410,000
2023-05-03	0.360	0.360	0.350	0.350	0.350	1,560,000
2023-05-02	0.370	0.385	0.360	0.365	0.365	2,170,000
2023-04-28	0.380	0.380	0.370	0.370	0.370	1,780,000
2023-04-27	0.375	0.380	0.370	0.370	0.370	440,000
2023-04-26	0.375	0.380	0.370	0.370	0.370	450,000
2023-04-25	0.365	0.375	0.360	0.375	0.375	260,000
2023-04-24	0.365	0.385	0.365	0.380	0.380	970,000
2023-04-21	0.375	0.375	0.360	0.365	0.365	2,010,000
2023-04-20	0.395	0.395	0.360	0.375	0.375	3,410,000
2023-04-19	0.395	0.410	0.375	0.395	0.395	2,380,000
2023-04-18	0.405	0.420	0.400	0.400	0.400	2,140,000
2023-04-17	0.400	0.440	0.390	0.420	0.420	5,730,000
2023-04-14	0.395	0.425	0.385	0.400	0.400	11,160,000
2023-04-13	0.375	0.385	0.370	0.385	0.385	730,000
2023-04-12	0.390	0.390	0.375	0.375	0.375	880,000
2023-04-11	0.365	0.390	0.365	0.390	0.390	2,100,000
2023-04-06	0.365	0.370	0.355	0.365	0.365	620,000
2023-04-04	0.375	0.380	0.365	0.365	0.365	300,000
2023-04-03	0.385	0.385	0.370	0.385	0.385	490,000
2023-03-31	0.395	0.395	0.375	0.385	0.385	620,000
2023-03-30	0.395	0.395	0.380	0.395	0.395	3,310,000
2023-03-29	0.360	0.400	0.355	0.395	0.395	7,040,000
2023-03-28	0.335	0.355	0.320	0.355	0.355	2,210,000
2023-03-27	0.350	0.350	0.345	0.345	0.345	140,000
2023-03-24	0.350	0.355	0.340	0.355	0.355	460,000
2023-03-23	0.370	0.370	0.345	0.355	0.355	1,190,000
2023-03-22	0.380	0.380	0.360	0.370	0.370	720,000
2023-03-21	0.355	0.375	0.350	0.370	0.370	1,760,000
2023-03-20	0.350	0.355	0.340	0.350	0.350	920,000
2023-03-17	0.345	0.360	0.340	0.350	0.350	1,040,000
2023-03-16	0.360	0.360	0.340	0.340	0.340	620,000
2023-03-15	0.350	0.365	0.350	0.365	0.365	1,170,000
2023-03-14	0.365	0.365	0.340	0.350	0.350	930,000
2023-03-13	0.350	0.360	0.335	0.345	0.345	1,870,000
2023-03-10	0.350	0.355	0.320	0.340	0.340	3,860,000
2023-03-09	0.375	0.380	0.370	0.375	0.375	230,000
2023-03-08	0.380	0.390	0.365	0.380	0.380	2,070,000
2023-03-07	0.400	0.400	0.380	0.390	0.390	2,040,000
2023-03-06	0.395	0.395	0.385	0.395	0.395	1,220,000
2023-03-03	0.410	0.410	0.380	0.405	0.405	1,770,000
2023-03-02	0.430	0.430	0.405	0.405	0.405	1,420,000
2023-03-01	0.390	0.430	0.390	0.420	0.420	6,320,000
2023-02-28	0.400	0.400	0.365	0.390	0.390	2,540,000
2023-02-27	0.385	0.415	0.370	0.400	0.400	5,160,000
2023-02-24	0.380	0.380	0.360	0.375	0.375	1,530,000
2023-02-23	0.390	0.395	0.365	0.375	0.375	1,230,000

← NewerPage 15 of 21 · 1,229 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.