Zhejiang Leapmotor Technology Co., Ltd. (HKG:9863)
Hong Kong · Delayed Price · Currency is HKD 52.85
+0.40 (0.76%)
At close: Dec 5, 2025
HKG:9863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 53.90 | 51.65 | 52.85 | 52.85 | 0.76% | 31,322,840 |
| Dec 4, 2025 | 53.55 | 53.55 | 52.05 | 52.45 | 52.45 | -1.04% | 13,973,520 |
| Dec 3, 2025 | 52.60 | 53.70 | 51.55 | 53.00 | 53.00 | 0.76% | 14,783,630 |
| Dec 2, 2025 | 53.65 | 53.65 | 52.25 | 52.60 | 52.60 | -1.22% | 6,563,039 |
| Dec 1, 2025 | 53.95 | 53.95 | 52.60 | 53.25 | 53.25 | 0.47% | 6,516,436 |
| Nov 28, 2025 | 53.25 | 53.30 | 52.10 | 53.00 | 53.00 | 0.28% | 4,306,637 |
| Nov 27, 2025 | 50.40 | 52.95 | 50.40 | 52.85 | 52.85 | 4.86% | 9,515,669 |
| Nov 26, 2025 | 51.20 | 51.35 | 50.25 | 50.40 | 50.40 | - | 5,288,699 |
| Nov 25, 2025 | 50.75 | 51.10 | 50.30 | 50.40 | 50.40 | 0.80% | 7,420,578 |
| Nov 24, 2025 | 48.76 | 50.75 | 48.72 | 50.00 | 50.00 | 5.84% | 16,527,230 |
| Nov 21, 2025 | 47.12 | 48.14 | 46.80 | 47.24 | 47.24 | -3.55% | 13,284,800 |
| Nov 20, 2025 | 52.35 | 52.65 | 48.50 | 48.98 | 48.98 | -5.90% | 14,347,970 |
| Nov 19, 2025 | 52.25 | 52.90 | 51.75 | 52.05 | 52.05 | -0.38% | 6,689,762 |
| Nov 18, 2025 | 53.80 | 53.80 | 51.15 | 52.25 | 52.25 | -4.65% | 13,995,380 |
| Nov 17, 2025 | 55.85 | 56.30 | 53.55 | 54.80 | 54.80 | -1.26% | 9,268,524 |
| Nov 14, 2025 | 56.65 | 56.65 | 55.25 | 55.50 | 55.50 | -2.37% | 6,052,866 |
| Nov 13, 2025 | 56.85 | 57.00 | 56.30 | 56.85 | 56.85 | -0.70% | 4,135,688 |
| Nov 12, 2025 | 57.75 | 58.05 | 56.80 | 57.25 | 57.25 | -0.69% | 3,592,300 |
| Nov 11, 2025 | 58.10 | 59.10 | 57.20 | 57.65 | 57.65 | 0.35% | 6,744,632 |
| Nov 10, 2025 | 57.95 | 58.20 | 55.80 | 57.45 | 57.45 | -0.61% | 5,001,924 |
| Nov 7, 2025 | 58.25 | 58.45 | 57.50 | 57.80 | 57.80 | -0.60% | 2,598,993 |
| Nov 6, 2025 | 57.60 | 58.70 | 57.25 | 58.15 | 58.15 | 0.95% | 5,114,750 |
| Nov 5, 2025 | 55.65 | 57.70 | 55.15 | 57.60 | 57.60 | 1.41% | 5,071,201 |
| Nov 4, 2025 | 58.80 | 58.80 | 56.25 | 56.80 | 56.80 | -3.07% | 4,476,937 |
| Nov 3, 2025 | 59.45 | 59.95 | 57.60 | 58.60 | 58.60 | 0.51% | 5,962,691 |
| Oct 31, 2025 | 58.25 | 59.25 | 57.70 | 58.30 | 58.30 | -1.10% | 4,298,734 |
| Oct 30, 2025 | 59.30 | 60.45 | 58.50 | 58.95 | 58.95 | 0.26% | 6,975,856 |
| Oct 28, 2025 | 59.80 | 60.35 | 58.65 | 58.80 | 58.80 | -0.68% | 3,334,446 |
| Oct 27, 2025 | 59.00 | 59.40 | 58.00 | 59.20 | 59.20 | 2.07% | 4,139,454 |
| Oct 24, 2025 | 58.25 | 58.75 | 57.55 | 58.00 | 58.00 | 0.78% | 3,692,448 |
| Oct 23, 2025 | 60.00 | 60.45 | 57.10 | 57.55 | 57.55 | -4.48% | 7,534,986 |
| Oct 22, 2025 | 60.80 | 60.80 | 59.30 | 60.25 | 60.25 | -0.41% | 3,761,764 |
| Oct 21, 2025 | 60.00 | 62.20 | 59.60 | 60.50 | 60.50 | 2.28% | 6,774,630 |
| Oct 20, 2025 | 58.10 | 60.30 | 58.10 | 59.15 | 59.15 | 6.19% | 9,958,333 |
| Oct 17, 2025 | 58.55 | 59.00 | 55.00 | 55.70 | 55.70 | -3.21% | 9,551,929 |
| Oct 16, 2025 | 60.65 | 60.65 | 57.30 | 57.55 | 57.55 | -3.92% | 6,655,266 |
| Oct 15, 2025 | 59.00 | 60.10 | 58.30 | 59.90 | 59.90 | 2.66% | 5,718,298 |
| Oct 14, 2025 | 62.10 | 62.55 | 58.10 | 58.35 | 58.35 | -5.28% | 6,832,970 |
| Oct 13, 2025 | 61.05 | 62.75 | 59.65 | 61.60 | 61.60 | -3.45% | 8,690,937 |
| Oct 10, 2025 | 66.00 | 66.00 | 63.65 | 63.80 | 63.80 | -4.06% | 4,873,963 |
| Oct 9, 2025 | 68.05 | 68.20 | 65.15 | 66.50 | 66.50 | -2.06% | 7,384,897 |
| Oct 8, 2025 | 67.55 | 69.15 | 67.55 | 67.90 | 67.90 | 0.67% | 1,250,003 |
| Oct 6, 2025 | 67.85 | 67.85 | 66.30 | 67.45 | 67.45 | -0.59% | 885,570 |
| Oct 3, 2025 | 69.00 | 69.00 | 65.90 | 67.85 | 67.85 | -1.67% | 1,542,606 |
| Oct 2, 2025 | 66.65 | 69.20 | 66.65 | 69.00 | 69.00 | 3.99% | 3,304,961 |
| Sep 30, 2025 | 65.85 | 66.40 | 64.80 | 66.35 | 66.35 | 0.99% | 5,349,567 |
| Sep 29, 2025 | 64.00 | 65.95 | 63.90 | 65.70 | 65.70 | -0.15% | 5,305,116 |
| Sep 26, 2025 | 66.40 | 68.90 | 65.50 | 65.80 | 65.80 | -0.75% | 7,861,778 |
| Sep 25, 2025 | 62.35 | 66.50 | 62.20 | 66.30 | 66.30 | 6.94% | 12,280,440 |
| Sep 24, 2025 | 63.45 | 63.80 | 61.20 | 62.00 | 62.00 | -2.29% | 7,291,274 |