Zhejiang Leapmotor Technology Co., Ltd. (HKG:9863)
Hong Kong · Delayed Price · Currency is HKD 63.55
+0.15 (0.24%)
Sep 19, 2025, 9:45 AM HKT
HKG:9863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 64.40 | 65.45 | 62.15 | 63.40 | 63.40 | -0.78% | 9,496,330 |
| Sep 17, 2025 | 63.80 | 64.15 | 62.50 | 63.90 | 63.90 | 0.87% | 5,282,000 |
| Sep 16, 2025 | 62.95 | 63.60 | 62.55 | 63.35 | 63.35 | 1.77% | 4,910,820 |
| Sep 15, 2025 | 61.65 | 63.35 | 60.95 | 62.25 | 62.25 | 2.13% | 5,464,512 |
| Sep 12, 2025 | 62.90 | 63.00 | 60.50 | 60.95 | 60.95 | -2.01% | 11,158,908 |
| Sep 11, 2025 | 62.10 | 62.45 | 61.15 | 62.20 | 62.20 | -0.88% | 6,146,685 |
| Sep 10, 2025 | 65.00 | 65.20 | 62.60 | 62.75 | 62.75 | -2.86% | 5,049,870 |
| Sep 9, 2025 | 64.90 | 65.95 | 64.25 | 64.60 | 64.60 | 0.54% | 6,301,270 |
| Sep 8, 2025 | 63.50 | 64.75 | 62.75 | 64.25 | 64.25 | 2.39% | 6,954,091 |
| Sep 5, 2025 | 61.50 | 63.30 | 61.50 | 62.75 | 62.75 | 2.20% | 6,647,077 |
| Sep 4, 2025 | 63.45 | 63.50 | 61.15 | 61.40 | 61.40 | -2.31% | 6,694,731 |
| Sep 3, 2025 | 63.75 | 64.55 | 62.55 | 62.85 | 62.85 | -1.18% | 5,090,581 |
| Sep 2, 2025 | 65.30 | 65.35 | 63.05 | 63.60 | 63.60 | -1.01% | 4,609,184 |
| Sep 1, 2025 | 64.10 | 65.15 | 62.25 | 64.25 | 64.25 | -0.70% | 22,008,715 |
| Aug 29, 2025 | 64.80 | 66.00 | 64.00 | 64.70 | 64.70 | 0.78% | 9,150,532 |
| Aug 28, 2025 | 65.95 | 66.10 | 63.50 | 64.20 | 64.20 | -2.28% | 7,299,672 |
| Aug 27, 2025 | 69.00 | 69.45 | 65.30 | 65.70 | 65.70 | -3.74% | 14,100,541 |
| Aug 26, 2025 | 67.10 | 68.85 | 66.50 | 68.25 | 68.25 | 0.44% | 8,286,869 |
| Aug 25, 2025 | 71.65 | 72.00 | 67.70 | 67.95 | 67.95 | -4.30% | 11,529,107 |
| Aug 22, 2025 | 71.00 | 72.95 | 70.20 | 71.00 | 71.00 | 1.43% | 10,828,883 |
| Aug 21, 2025 | 72.60 | 73.30 | 68.60 | 70.00 | 70.00 | -4.76% | 13,738,948 |
| Aug 20, 2025 | 72.25 | 76.30 | 71.15 | 73.50 | 73.50 | 0.20% | 21,975,237 |
| Aug 19, 2025 | 68.15 | 73.35 | 65.30 | 73.35 | 73.35 | 7.63% | 32,533,821 |
| Aug 18, 2025 | 66.10 | 68.15 | 64.85 | 68.15 | 68.15 | 4.20% | 13,733,858 |
| Aug 15, 2025 | 65.00 | 65.40 | 63.75 | 65.40 | 65.40 | 0.62% | 5,198,869 |
| Aug 14, 2025 | 64.95 | 65.30 | 63.25 | 65.00 | 65.00 | 0.78% | 4,003,553 |
| Aug 13, 2025 | 63.50 | 65.10 | 62.95 | 64.50 | 64.50 | 1.57% | 4,222,910 |
| Aug 12, 2025 | 63.90 | 63.95 | 62.00 | 63.50 | 63.50 | -0.63% | 4,702,637 |
| Aug 11, 2025 | 63.80 | 64.90 | 62.80 | 63.90 | 63.90 | 0.16% | 4,084,604 |
| Aug 8, 2025 | 63.00 | 64.20 | 62.25 | 63.80 | 63.80 | 1.75% | 5,354,264 |
| Aug 7, 2025 | 61.60 | 63.95 | 61.40 | 62.70 | 62.70 | 2.28% | 4,443,685 |
| Aug 6, 2025 | 62.35 | 62.45 | 60.60 | 61.30 | 61.30 | -1.21% | 4,319,611 |
| Aug 5, 2025 | 63.90 | 64.20 | 61.70 | 62.05 | 62.05 | -2.28% | 5,813,722 |
| Aug 4, 2025 | 58.00 | 63.50 | 57.60 | 63.50 | 63.50 | 8.73% | 13,229,662 |
| Aug 1, 2025 | 60.00 | 60.10 | 56.75 | 58.40 | 58.40 | -3.71% | 20,984,096 |
| Jul 31, 2025 | 61.75 | 61.75 | 59.85 | 60.65 | 60.65 | -1.78% | 8,816,500 |
| Jul 30, 2025 | 60.95 | 61.80 | 59.60 | 61.75 | 61.75 | 0.16% | 9,956,808 |
| Jul 29, 2025 | 60.10 | 61.80 | 59.45 | 61.65 | 61.65 | 2.84% | 5,455,911 |
| Jul 28, 2025 | 63.00 | 63.30 | 59.90 | 59.95 | 59.95 | -4.39% | 6,788,651 |
| Jul 25, 2025 | 61.50 | 62.85 | 61.25 | 62.70 | 62.70 | 1.62% | 4,472,900 |
| Jul 24, 2025 | 61.00 | 61.95 | 60.30 | 61.70 | 61.70 | 0.90% | 4,295,293 |
| Jul 23, 2025 | 59.70 | 62.10 | 59.60 | 61.15 | 61.15 | 2.69% | 7,356,403 |
| Jul 22, 2025 | 60.50 | 60.50 | 58.55 | 59.55 | 59.55 | -0.83% | 6,290,106 |
| Jul 21, 2025 | 60.30 | 60.80 | 59.05 | 60.05 | 60.05 | -0.41% | 3,539,827 |
| Jul 18, 2025 | 60.80 | 61.00 | 59.45 | 60.30 | 60.30 | 0.50% | 4,571,240 |
| Jul 17, 2025 | 59.25 | 60.90 | 58.90 | 60.00 | 60.00 | 1.27% | 7,963,920 |
| Jul 16, 2025 | 61.50 | 61.60 | 59.00 | 59.25 | 59.25 | -2.87% | 10,292,969 |
| Jul 15, 2025 | 59.20 | 61.00 | 58.85 | 61.00 | 61.00 | 4.10% | 9,384,172 |
| Jul 14, 2025 | 56.65 | 58.60 | 55.65 | 58.60 | 58.60 | 1.47% | 4,440,452 |
| Jul 11, 2025 | 58.00 | 59.55 | 57.55 | 57.75 | 57.75 | -0.26% | 4,782,027 |