Zhejiang Leapmotor Technology Co., Ltd. (9863.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 03:48PM HKT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 29.750 | 30.850 | 29.050 | 30.250 | 30.250 | 9,231,945 |
| May 08, 2024 | 29.950 | 30.650 | 28.850 | 29.750 | 29.750 | 8,015,646 |
| May 07, 2024 | 30.250 | 30.250 | 28.900 | 29.950 | 29.950 | 4,859,860 |
| May 06, 2024 | 31.650 | 31.650 | 28.850 | 30.250 | 30.250 | 7,213,745 |
| May 03, 2024 | 31.400 | 33.300 | 31.250 | 31.700 | 31.700 | 2,301,276 |
| May 02, 2024 | 28.100 | 31.950 | 27.600 | 31.250 | 31.250 | 2,403,008 |
| Apr 30, 2024 | 27.700 | 28.100 | 26.650 | 27.150 | 27.150 | 3,776,949 |
| Apr 29, 2024 | 25.650 | 27.750 | 25.600 | 27.000 | 27.000 | 7,054,300 |
| Apr 26, 2024 | 23.000 | 25.150 | 23.000 | 24.950 | 24.950 | 3,812,674 |
| Apr 25, 2024 | 22.800 | 23.200 | 22.100 | 23.000 | 23.000 | 1,612,598 |
| Apr 24, 2024 | 22.550 | 22.950 | 22.250 | 22.900 | 22.900 | 1,555,736 |
| Apr 23, 2024 | 21.350 | 22.800 | 21.350 | 22.250 | 22.250 | 2,511,200 |
| Apr 22, 2024 | 22.550 | 22.550 | 21.250 | 21.300 | 21.300 | 2,627,001 |
| Apr 19, 2024 | 23.250 | 23.250 | 21.400 | 22.550 | 22.550 | 4,621,000 |
| Apr 18, 2024 | 23.850 | 23.850 | 22.450 | 23.250 | 23.250 | 2,859,017 |
| Apr 17, 2024 | 23.300 | 24.300 | 22.800 | 23.450 | 23.450 | 4,375,876 |
| Apr 16, 2024 | 24.450 | 24.450 | 23.050 | 23.200 | 23.200 | 5,841,125 |
| Apr 15, 2024 | 25.500 | 26.400 | 24.500 | 24.550 | 24.550 | 1,642,728 |
| Apr 12, 2024 | 25.700 | 26.000 | 24.400 | 25.550 | 25.550 | 3,723,731 |
| Apr 11, 2024 | 25.650 | 26.600 | 25.350 | 25.950 | 25.950 | 6,323,900 |
| Apr 10, 2024 | 24.900 | 26.100 | 24.900 | 25.650 | 25.650 | 19,718,122 |
| Apr 09, 2024 | 24.550 | 24.650 | 24.100 | 24.500 | 24.500 | 1,296,829 |
| Apr 08, 2024 | 24.050 | 24.750 | 23.850 | 24.050 | 24.050 | 1,341,369 |
| Apr 05, 2024 | 23.850 | 24.550 | 23.100 | 23.850 | 23.850 | 373,300 |
| Apr 03, 2024 | 24.000 | 24.300 | 23.550 | 23.850 | 23.850 | 1,715,300 |
| Apr 02, 2024 | 26.600 | 26.600 | 24.000 | 24.150 | 24.150 | 3,923,882 |
| Mar 28, 2024 | 23.100 | 26.250 | 23.000 | 26.250 | 26.250 | 5,132,784 |
| Mar 27, 2024 | 25.250 | 25.500 | 22.750 | 23.100 | 23.100 | 3,722,800 |
| Mar 26, 2024 | 24.150 | 26.750 | 24.000 | 25.200 | 25.200 | 5,476,500 |
| Mar 25, 2024 | 24.500 | 24.500 | 22.900 | 23.850 | 23.850 | 2,836,700 |
| Mar 22, 2024 | 25.050 | 25.700 | 24.250 | 24.500 | 24.500 | 1,357,700 |
| Mar 21, 2024 | 24.300 | 25.900 | 23.750 | 25.700 | 25.700 | 2,658,350 |
| Mar 20, 2024 | 24.700 | 24.750 | 23.900 | 24.250 | 24.250 | 2,140,132 |
| Mar 19, 2024 | 26.300 | 26.400 | 24.200 | 24.700 | 24.700 | 2,468,902 |
| Mar 18, 2024 | 26.200 | 27.000 | 26.000 | 26.750 | 26.750 | 7,253,588 |
| Mar 15, 2024 | 25.800 | 26.400 | 25.300 | 26.050 | 26.050 | 6,372,244 |
| Mar 14, 2024 | 26.400 | 26.700 | 25.800 | 26.200 | 26.200 | 1,411,900 |
| Mar 13, 2024 | 26.100 | 27.150 | 26.050 | 26.300 | 26.300 | 2,226,152 |
| Mar 12, 2024 | 25.150 | 26.300 | 25.000 | 26.050 | 26.050 | 2,857,100 |
| Mar 11, 2024 | 25.400 | 25.500 | 24.650 | 25.050 | 25.050 | 1,974,808 |
| Mar 08, 2024 | 24.600 | 25.550 | 24.550 | 25.200 | 25.200 | 1,533,100 |
| Mar 07, 2024 | 24.900 | 25.900 | 24.100 | 24.400 | 24.400 | 1,961,785 |
| Mar 06, 2024 | 23.550 | 25.250 | 23.550 | 24.900 | 24.900 | 2,635,000 |
| Mar 05, 2024 | 24.400 | 24.400 | 23.150 | 23.500 | 23.500 | 3,664,331 |
| Mar 04, 2024 | 27.400 | 27.750 | 24.350 | 24.900 | 24.900 | 5,976,600 |
| Mar 01, 2024 | 27.300 | 28.250 | 26.750 | 28.000 | 28.000 | 3,413,898 |
| Feb 29, 2024 | 26.050 | 27.500 | 25.600 | 27.400 | 27.400 | 9,660,300 |
| Feb 28, 2024 | 27.500 | 27.700 | 25.600 | 26.050 | 26.050 | 2,164,000 |
| Feb 27, 2024 | 26.100 | 27.450 | 26.100 | 27.200 | 27.200 | 3,487,618 |
| Feb 26, 2024 | 24.200 | 26.000 | 23.850 | 25.550 | 25.550 | 3,758,656 |
| Feb 23, 2024 | 23.750 | 24.250 | 23.200 | 24.200 | 24.200 | 1,639,200 |
| Feb 22, 2024 | 23.500 | 23.900 | 22.800 | 23.700 | 23.700 | 1,513,400 |
| Feb 21, 2024 | 21.950 | 23.750 | 21.950 | 23.150 | 23.150 | 3,214,266 |
| Feb 20, 2024 | 22.300 | 22.450 | 20.800 | 22.450 | 22.450 | 2,267,608 |
| Feb 19, 2024 | 23.150 | 23.600 | 22.300 | 22.500 | 22.500 | 2,151,900 |
| Feb 16, 2024 | 22.600 | 23.400 | 21.800 | 23.150 | 23.150 | 1,049,080 |
| Feb 15, 2024 | 21.200 | 21.800 | 20.600 | 21.700 | 21.700 | 482,800 |
| Feb 14, 2024 | 20.600 | 21.500 | 20.300 | 21.250 | 21.250 | 1,010,900 |
| Feb 09, 2024 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | - |
| Feb 08, 2024 | 21.600 | 22.750 | 21.600 | 22.600 | 22.600 | 1,122,422 |
| Feb 07, 2024 | 22.700 | 23.050 | 21.700 | 21.950 | 21.950 | 2,003,390 |
| Feb 06, 2024 | 21.300 | 22.850 | 21.100 | 22.400 | 22.400 | 3,640,522 |
| Feb 05, 2024 | 21.450 | 21.600 | 20.200 | 21.350 | 21.350 | 3,156,616 |
| Feb 02, 2024 | 21.900 | 22.600 | 20.900 | 21.450 | 21.450 | 5,631,428 |
| Feb 01, 2024 | 21.450 | 22.050 | 20.600 | 21.550 | 21.550 | 2,958,200 |
| Jan 31, 2024 | 22.200 | 22.400 | 20.300 | 21.150 | 21.150 | 4,049,600 |
| Jan 30, 2024 | 21.300 | 22.500 | 20.450 | 22.300 | 22.300 | 4,383,812 |
| Jan 29, 2024 | 23.750 | 23.750 | 21.100 | 21.250 | 21.250 | 2,491,700 |
| Jan 26, 2024 | 21.650 | 23.050 | 20.350 | 22.950 | 22.950 | 6,914,900 |
| Jan 25, 2024 | 20.450 | 21.750 | 20.200 | 21.650 | 21.650 | 4,889,688 |
| Jan 24, 2024 | 23.000 | 23.200 | 19.600 | 21.100 | 21.100 | 9,738,576 |
| Jan 23, 2024 | 22.550 | 24.200 | 21.950 | 22.300 | 22.300 | 9,833,300 |
| Jan 22, 2024 | 28.000 | 28.000 | 22.300 | 22.550 | 22.550 | 6,981,000 |
| Jan 19, 2024 | 27.200 | 27.250 | 24.950 | 25.800 | 25.800 | 3,128,221 |
| Jan 18, 2024 | 27.750 | 27.750 | 26.250 | 27.100 | 27.100 | 2,094,800 |
| Jan 17, 2024 | 28.150 | 28.250 | 26.400 | 26.750 | 26.750 | 2,578,084 |
| Jan 16, 2024 | 29.000 | 29.900 | 28.050 | 28.400 | 28.400 | 1,014,174 |
| Jan 15, 2024 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | - |
| Jan 12, 2024 | 31.250 | 31.250 | 29.800 | 30.000 | 30.000 | 1,102,095 |
| Jan 11, 2024 | 31.650 | 32.700 | 30.950 | 31.100 | 31.100 | 3,094,828 |
| Jan 10, 2024 | 31.850 | 31.950 | 30.700 | 31.750 | 31.750 | 1,673,000 |
| Jan 09, 2024 | 30.850 | 32.450 | 30.850 | 31.900 | 31.900 | 1,568,700 |
| Jan 08, 2024 | 33.450 | 33.800 | 30.350 | 30.750 | 30.750 | 2,683,469 |
| Jan 05, 2024 | 32.950 | 33.450 | 32.700 | 33.150 | 33.150 | 1,436,100 |
| Jan 04, 2024 | 32.200 | 33.100 | 32.150 | 32.950 | 32.950 | 1,394,700 |
| Jan 03, 2024 | 34.000 | 34.000 | 31.500 | 32.650 | 32.650 | 4,321,584 |
| Jan 02, 2024 | 35.800 | 36.000 | 32.850 | 34.000 | 34.000 | 4,465,392 |
| Dec 29, 2023 | 35.500 | 36.000 | 35.000 | 35.700 | 35.700 | 1,566,287 |
| Dec 28, 2023 | 35.450 | 36.250 | 35.150 | 35.500 | 35.500 | 2,505,300 |
| Dec 27, 2023 | 35.600 | 36.900 | 35.150 | 35.450 | 35.450 | 1,517,797 |
| Dec 22, 2023 | 35.850 | 36.200 | 34.750 | 35.100 | 35.100 | 1,151,200 |
| Dec 21, 2023 | 36.100 | 36.800 | 35.550 | 35.850 | 35.850 | 1,270,400 |
| Dec 20, 2023 | 37.000 | 37.550 | 36.350 | 36.600 | 36.600 | 2,026,752 |
| Dec 19, 2023 | 37.450 | 37.800 | 36.400 | 37.000 | 37.000 | 1,841,900 |
| Dec 18, 2023 | 37.800 | 38.000 | 35.900 | 37.450 | 37.450 | 3,745,248 |
| Dec 15, 2023 | 39.100 | 39.450 | 37.050 | 37.800 | 37.800 | 24,826,062 |
| Dec 14, 2023 | 38.900 | 39.900 | 38.750 | 39.100 | 39.100 | 4,685,200 |
| Dec 13, 2023 | 39.150 | 39.400 | 38.300 | 38.600 | 38.600 | 5,464,800 |
| Dec 12, 2023 | 38.350 | 39.400 | 38.350 | 39.150 | 39.150 | 4,284,360 |
| Dec 11, 2023 | 38.700 | 39.150 | 37.800 | 38.350 | 38.350 | 2,815,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.