Zhejiang Leapmotor Technology Co., Ltd. (9863.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.100 | 31.950 | 27.600 | 31.250 | 31.250 | 2,403,008 |
| 30 Apr 2024 | 27.700 | 28.100 | 26.650 | 27.150 | 27.150 | 3,776,949 |
| 29 Apr 2024 | 25.650 | 27.750 | 25.600 | 27.000 | 27.000 | 7,054,300 |
| 26 Apr 2024 | 23.000 | 25.150 | 23.000 | 24.950 | 24.950 | 3,812,674 |
| 25 Apr 2024 | 22.800 | 23.200 | 22.100 | 23.000 | 23.000 | 1,612,598 |
| 24 Apr 2024 | 22.550 | 22.950 | 22.250 | 22.900 | 22.900 | 1,555,736 |
| 23 Apr 2024 | 21.350 | 22.800 | 21.350 | 22.250 | 22.250 | 2,511,200 |
| 22 Apr 2024 | 22.550 | 22.550 | 21.250 | 21.300 | 21.300 | 2,627,001 |
| 19 Apr 2024 | 23.250 | 23.250 | 21.400 | 22.550 | 22.550 | 4,621,000 |
| 18 Apr 2024 | 23.850 | 23.850 | 22.450 | 23.250 | 23.250 | 2,859,017 |
| 17 Apr 2024 | 23.300 | 24.300 | 22.800 | 23.450 | 23.450 | 4,375,876 |
| 16 Apr 2024 | 24.450 | 24.450 | 23.050 | 23.200 | 23.200 | 5,841,125 |
| 15 Apr 2024 | 25.500 | 26.400 | 24.500 | 24.550 | 24.550 | 1,642,728 |
| 12 Apr 2024 | 25.700 | 26.000 | 24.400 | 25.550 | 25.550 | 3,723,731 |
| 11 Apr 2024 | 25.650 | 26.600 | 25.350 | 25.950 | 25.950 | 6,323,900 |
| 10 Apr 2024 | 24.900 | 26.100 | 24.900 | 25.650 | 25.650 | 19,718,122 |
| 09 Apr 2024 | 24.550 | 24.650 | 24.100 | 24.500 | 24.500 | 1,296,829 |
| 08 Apr 2024 | 24.050 | 24.750 | 23.850 | 24.050 | 24.050 | 1,341,369 |
| 05 Apr 2024 | 23.850 | 24.550 | 23.100 | 23.850 | 23.850 | 373,300 |
| 03 Apr 2024 | 24.000 | 24.300 | 23.550 | 23.850 | 23.850 | 1,715,300 |
| 02 Apr 2024 | 26.600 | 26.600 | 24.000 | 24.150 | 24.150 | 3,923,882 |
| 28 Mar 2024 | 23.100 | 26.250 | 23.000 | 26.250 | 26.250 | 5,132,784 |
| 27 Mar 2024 | 25.250 | 25.500 | 22.750 | 23.100 | 23.100 | 3,722,800 |
| 26 Mar 2024 | 24.150 | 26.750 | 24.000 | 25.200 | 25.200 | 5,476,500 |
| 25 Mar 2024 | 24.500 | 24.500 | 22.900 | 23.850 | 23.850 | 2,836,700 |
| 22 Mar 2024 | 25.050 | 25.700 | 24.250 | 24.500 | 24.500 | 1,357,700 |
| 21 Mar 2024 | 24.300 | 25.900 | 23.750 | 25.700 | 25.700 | 2,658,350 |
| 20 Mar 2024 | 24.700 | 24.750 | 23.900 | 24.250 | 24.250 | 2,140,132 |
| 19 Mar 2024 | 26.300 | 26.400 | 24.200 | 24.700 | 24.700 | 2,468,902 |
| 18 Mar 2024 | 26.200 | 27.000 | 26.000 | 26.750 | 26.750 | 7,253,588 |
| 15 Mar 2024 | 25.800 | 26.400 | 25.300 | 26.050 | 26.050 | 6,372,244 |
| 14 Mar 2024 | 26.400 | 26.700 | 25.800 | 26.200 | 26.200 | 1,411,900 |
| 13 Mar 2024 | 26.100 | 27.150 | 26.050 | 26.300 | 26.300 | 2,226,152 |
| 12 Mar 2024 | 25.150 | 26.300 | 25.000 | 26.050 | 26.050 | 2,857,100 |
| 11 Mar 2024 | 25.400 | 25.500 | 24.650 | 25.050 | 25.050 | 1,974,808 |
| 08 Mar 2024 | 24.600 | 25.550 | 24.550 | 25.200 | 25.200 | 1,533,100 |
| 07 Mar 2024 | 24.900 | 25.900 | 24.100 | 24.400 | 24.400 | 1,961,785 |
| 06 Mar 2024 | 23.550 | 25.250 | 23.550 | 24.900 | 24.900 | 2,635,000 |
| 05 Mar 2024 | 24.400 | 24.400 | 23.150 | 23.500 | 23.500 | 3,664,331 |
| 04 Mar 2024 | 27.400 | 27.750 | 24.350 | 24.900 | 24.900 | 5,976,600 |
| 01 Mar 2024 | 27.300 | 28.250 | 26.750 | 28.000 | 28.000 | 3,413,898 |
| 29 Feb 2024 | 26.050 | 27.500 | 25.600 | 27.400 | 27.400 | 9,660,300 |
| 28 Feb 2024 | 27.500 | 27.700 | 25.600 | 26.050 | 26.050 | 2,164,000 |
| 27 Feb 2024 | 26.100 | 27.450 | 26.100 | 27.200 | 27.200 | 3,487,618 |
| 26 Feb 2024 | 24.200 | 26.000 | 23.850 | 25.550 | 25.550 | 3,758,656 |
| 23 Feb 2024 | 23.750 | 24.250 | 23.200 | 24.200 | 24.200 | 1,639,200 |
| 22 Feb 2024 | 23.500 | 23.900 | 22.800 | 23.700 | 23.700 | 1,513,400 |
| 21 Feb 2024 | 21.950 | 23.750 | 21.950 | 23.150 | 23.150 | 3,214,266 |
| 20 Feb 2024 | 22.300 | 22.450 | 20.800 | 22.450 | 22.450 | 2,267,608 |
| 19 Feb 2024 | 23.150 | 23.600 | 22.300 | 22.500 | 22.500 | 2,151,900 |
| 16 Feb 2024 | 22.600 | 23.400 | 21.800 | 23.150 | 23.150 | 1,049,080 |
| 15 Feb 2024 | 21.200 | 21.800 | 20.600 | 21.700 | 21.700 | 482,800 |
| 14 Feb 2024 | 20.600 | 21.500 | 20.300 | 21.250 | 21.250 | 1,010,900 |
| 09 Feb 2024 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | - |
| 08 Feb 2024 | 21.600 | 22.750 | 21.600 | 22.600 | 22.600 | 1,122,422 |
| 07 Feb 2024 | 22.700 | 23.050 | 21.700 | 21.950 | 21.950 | 2,003,390 |
| 06 Feb 2024 | 21.300 | 22.850 | 21.100 | 22.400 | 22.400 | 3,640,522 |
| 05 Feb 2024 | 21.450 | 21.600 | 20.200 | 21.350 | 21.350 | 3,156,616 |
| 02 Feb 2024 | 21.900 | 22.600 | 20.900 | 21.450 | 21.450 | 5,631,428 |
| 01 Feb 2024 | 21.450 | 22.050 | 20.600 | 21.550 | 21.550 | 2,958,200 |
| 31 Jan 2024 | 22.200 | 22.400 | 20.300 | 21.150 | 21.150 | 4,049,600 |
| 30 Jan 2024 | 21.300 | 22.500 | 20.450 | 22.300 | 22.300 | 4,383,812 |
| 29 Jan 2024 | 23.750 | 23.750 | 21.100 | 21.250 | 21.250 | 2,491,700 |
| 26 Jan 2024 | 21.650 | 23.050 | 20.350 | 22.950 | 22.950 | 6,914,900 |
| 25 Jan 2024 | 20.450 | 21.750 | 20.200 | 21.650 | 21.650 | 4,889,688 |
| 24 Jan 2024 | 23.000 | 23.200 | 19.600 | 21.100 | 21.100 | 9,738,576 |
| 23 Jan 2024 | 22.550 | 24.200 | 21.950 | 22.300 | 22.300 | 9,833,300 |
| 22 Jan 2024 | 28.000 | 28.000 | 22.300 | 22.550 | 22.550 | 6,981,000 |
| 19 Jan 2024 | 27.200 | 27.250 | 24.950 | 25.800 | 25.800 | 3,128,221 |
| 18 Jan 2024 | 27.750 | 27.750 | 26.250 | 27.100 | 27.100 | 2,094,800 |
| 17 Jan 2024 | 28.150 | 28.250 | 26.400 | 26.750 | 26.750 | 2,578,084 |
| 16 Jan 2024 | 29.000 | 29.900 | 28.050 | 28.400 | 28.400 | 1,014,174 |
| 15 Jan 2024 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | - |
| 12 Jan 2024 | 31.250 | 31.250 | 29.800 | 30.000 | 30.000 | 1,102,095 |
| 11 Jan 2024 | 31.650 | 32.700 | 30.950 | 31.100 | 31.100 | 3,094,828 |
| 10 Jan 2024 | 31.850 | 31.950 | 30.700 | 31.750 | 31.750 | 1,673,000 |
| 09 Jan 2024 | 30.850 | 32.450 | 30.850 | 31.900 | 31.900 | 1,568,700 |
| 08 Jan 2024 | 33.450 | 33.800 | 30.350 | 30.750 | 30.750 | 2,683,469 |
| 05 Jan 2024 | 32.950 | 33.450 | 32.700 | 33.150 | 33.150 | 1,436,100 |
| 04 Jan 2024 | 32.200 | 33.100 | 32.150 | 32.950 | 32.950 | 1,394,700 |
| 03 Jan 2024 | 34.000 | 34.000 | 31.500 | 32.650 | 32.650 | 4,321,584 |
| 02 Jan 2024 | 35.800 | 36.000 | 32.850 | 34.000 | 34.000 | 4,465,392 |
| 29 Dec 2023 | 35.500 | 36.000 | 35.000 | 35.700 | 35.700 | 1,566,287 |
| 28 Dec 2023 | 35.450 | 36.250 | 35.150 | 35.500 | 35.500 | 2,505,300 |
| 27 Dec 2023 | 35.600 | 36.900 | 35.150 | 35.450 | 35.450 | 1,517,797 |
| 22 Dec 2023 | 35.850 | 36.200 | 34.750 | 35.100 | 35.100 | 1,151,200 |
| 21 Dec 2023 | 36.100 | 36.800 | 35.550 | 35.850 | 35.850 | 1,270,400 |
| 20 Dec 2023 | 37.000 | 37.550 | 36.350 | 36.600 | 36.600 | 2,026,752 |
| 19 Dec 2023 | 37.450 | 37.800 | 36.400 | 37.000 | 37.000 | 1,841,900 |
| 18 Dec 2023 | 37.800 | 38.000 | 35.900 | 37.450 | 37.450 | 3,745,248 |
| 15 Dec 2023 | 39.100 | 39.450 | 37.050 | 37.800 | 37.800 | 24,826,062 |
| 14 Dec 2023 | 38.900 | 39.900 | 38.750 | 39.100 | 39.100 | 4,685,200 |
| 13 Dec 2023 | 39.150 | 39.400 | 38.300 | 38.600 | 38.600 | 5,464,800 |
| 12 Dec 2023 | 38.350 | 39.400 | 38.350 | 39.150 | 39.150 | 4,284,360 |
| 11 Dec 2023 | 38.700 | 39.150 | 37.800 | 38.350 | 38.350 | 2,815,300 |
| 08 Dec 2023 | 38.950 | 39.500 | 37.800 | 38.650 | 38.650 | 6,434,400 |
| 07 Dec 2023 | 38.800 | 38.900 | 37.400 | 38.850 | 38.850 | 3,557,900 |
| 06 Dec 2023 | 38.250 | 38.400 | 37.300 | 38.350 | 38.350 | 3,669,009 |
| 05 Dec 2023 | 39.600 | 39.800 | 36.950 | 38.250 | 38.250 | 6,099,500 |
| 04 Dec 2023 | 39.500 | 40.850 | 38.900 | 39.150 | 39.150 | 6,490,784 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.