LEAP Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.245	0.255	0.245	0.248	0.248	660,000
2021-12-01	0.249	0.250	0.246	0.246	0.246	830,000
2021-11-30	0.250	0.255	0.250	0.250	0.250	1,250,000
2021-11-29	0.260	0.260	0.247	0.250	0.250	2,300,000
2021-11-26	0.255	0.270	0.255	0.260	0.260	2,480,000
2021-11-25	0.270	0.270	0.255	0.255	0.255	2,060,000
2021-11-24	0.270	0.270	0.270	0.270	0.270	560,000
2021-11-23	0.270	0.275	0.265	0.270	0.270	590,000
2021-11-22	0.270	0.280	0.270	0.275	0.275	1,430,000
2021-11-19	0.270	0.270	0.260	0.265	0.265	1,810,000
2021-11-18	0.275	0.280	0.270	0.270	0.270	1,320,000
2021-11-17	0.270	0.275	0.270	0.275	0.275	550,000
2021-11-16	0.280	0.280	0.270	0.280	0.280	2,140,000
2021-11-15	0.280	0.295	0.280	0.280	0.280	1,200,000
2021-11-12	0.295	0.300	0.285	0.285	0.285	320,000
2021-11-11	0.290	0.300	0.290	0.295	0.295	250,000
2021-11-10	0.300	0.305	0.290	0.290	0.290	1,810,000
2021-11-09	0.300	0.310	0.295	0.300	0.300	2,410,000
2021-11-08	0.290	0.295	0.280	0.295	0.295	1,370,000
2021-11-05	0.275	0.285	0.270	0.280	0.280	530,000
2021-11-04	0.280	0.280	0.275	0.275	0.275	860,000
2021-11-03	0.290	0.295	0.280	0.290	0.290	1,030,000
2021-11-02	0.285	0.285	0.275	0.280	0.280	1,280,000
2021-11-01	0.295	0.295	0.265	0.285	0.285	5,700,000
2021-10-29	0.300	0.310	0.270	0.295	0.295	4,100,000
2021-10-28	0.290	0.295	0.285	0.290	0.290	1,750,000
2021-10-27	0.310	0.310	0.300	0.300	0.300	2,440,000
2021-10-26	0.315	0.315	0.310	0.315	0.315	960,000
2021-10-25	0.315	0.315	0.300	0.305	0.305	2,470,000
2021-10-22	0.315	0.325	0.305	0.315	0.315	1,990,000
2021-10-21	0.330	0.345	0.330	0.330	0.330	6,250,000
2021-10-20	0.330	0.345	0.325	0.330	0.330	6,600,000
2021-10-19	0.325	0.345	0.315	0.325	0.325	2,710,000
2021-10-18	0.330	0.335	0.320	0.320	0.320	1,090,000

← NewerPage 21 of 21 · 1,234 trading days

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.