Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 18.960 | 19.340 | 18.300 | 18.940 | 18.940 | 73,800 |
| 2022-11-22 | 19.000 | 19.140 | 18.700 | 18.740 | 18.740 | 138,000 |
| 2022-11-21 | 19.040 | 19.700 | 18.600 | 19.300 | 19.300 | 42,800 |
| 2022-11-18 | 19.720 | 19.720 | 19.180 | 19.280 | 19.280 | 118,747 |
| 2022-11-17 | 19.200 | 19.700 | 18.000 | 19.680 | 19.680 | 146,400 |
| 2022-11-16 | 20.100 | 20.400 | 19.480 | 20.000 | 20.000 | 92,400 |
| 2022-11-15 | 20.200 | 21.800 | 19.600 | 20.600 | 20.600 | 263,800 |
| 2022-11-14 | 21.000 | 21.200 | 20.400 | 21.000 | 21.000 | 188,276 |
| 2022-11-11 | 20.000 | 20.900 | 19.900 | 20.400 | 20.400 | 210,000 |
| 2022-11-10 | 19.780 | 19.780 | 19.100 | 19.300 | 19.300 | 117,900 |
| 2022-11-09 | 19.220 | 20.200 | 18.920 | 20.200 | 20.200 | 300,632 |
| 2022-11-08 | 22.300 | 22.750 | 18.620 | 19.220 | 19.220 | 674,200 |
| 2022-11-07 | 19.540 | 23.000 | 19.540 | 22.250 | 22.250 | 444,300 |
| 2022-11-04 | 18.080 | 20.600 | 18.080 | 20.000 | 20.000 | 419,900 |
| 2022-11-03 | 18.520 | 18.520 | 18.060 | 18.080 | 18.080 | 80,200 |
| 2022-11-02 | 18.520 | 18.800 | 18.040 | 18.520 | 18.520 | 47,100 |
| 2022-11-01 | 17.840 | 19.000 | 17.840 | 18.520 | 18.520 | 95,000 |
| 2022-10-31 | 18.360 | 18.680 | 18.120 | 18.140 | 18.140 | 21,000 |
| 2022-10-28 | 18.620 | 18.620 | 17.600 | 18.380 | 18.380 | 149,500 |
| 2022-10-27 | 20.500 | 20.500 | 18.700 | 18.820 | 18.820 | 203,700 |
| 2022-10-26 | 19.980 | 20.800 | 19.180 | 19.660 | 19.660 | 165,700 |
| 2022-10-25 | 18.000 | 20.100 | 17.700 | 19.360 | 19.360 | 200,800 |
| 2022-10-24 | 19.540 | 20.650 | 18.200 | 18.360 | 18.360 | 333,500 |
| 2022-10-21 | 17.980 | 20.950 | 17.980 | 19.480 | 19.480 | 382,000 |
| 2022-10-20 | 18.760 | 18.760 | 17.600 | 17.980 | 17.980 | 266,200 |
| 2022-10-19 | 19.360 | 19.800 | 18.720 | 18.760 | 18.760 | 109,100 |
| 2022-10-18 | 18.600 | 20.300 | 18.300 | 19.360 | 19.360 | 397,800 |
| 2022-10-17 | 18.100 | 18.500 | 17.500 | 18.060 | 18.060 | 250,000 |
| 2022-10-14 | 17.900 | 19.860 | 17.780 | 18.020 | 18.020 | 429,700 |
| 2022-10-13 | 19.900 | 20.450 | 17.900 | 17.900 | 17.900 | 297,200 |
| 2022-10-12 | 21.700 | 21.750 | 19.500 | 20.450 | 20.450 | 500,100 |
| 2022-10-11 | 23.200 | 23.300 | 21.700 | 21.700 | 21.700 | 305,800 |
| 2022-10-10 | 24.800 | 24.800 | 23.300 | 23.300 | 23.300 | 210,900 |
| 2022-10-07 | 24.000 | 26.900 | 23.100 | 24.800 | 24.800 | 534,500 |
| 2022-10-06 | 25.800 | 25.800 | 23.300 | 24.100 | 24.100 | 297,300 |
| 2022-10-05 | 28.000 | 28.000 | 25.350 | 25.350 | 25.350 | 596,400 |
| 2022-10-03 | 24.700 | 28.800 | 22.950 | 26.500 | 26.500 | 1,572,100 |
| 2022-09-30 | 31.500 | 31.500 | 24.800 | 24.800 | 24.800 | 4,157,800 |
| 2022-09-29 | 41.000 | 41.000 | 28.050 | 31.900 | 31.900 | 22,868,600 |
← NewerPage 17 of 17 · 999 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.