Zhejiang Leapmotor Technology Co., Ltd. (HKG:9863)
Hong Kong · Delayed Price · Currency is HKD 64.70
+0.50 (0.78%)
Aug 29, 2025, 4:08 PM HKT
HKG:9863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.95 | 65.95 | 64.15 | 64.30 | - | 0.16% | 7,299,672 |
| 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 |
| Jul 10, 2025 | 59.00 | 59.15 | 57.60 | 57.90 | 57.90 | -2.36% | 3,238,044 |
| Jul 9, 2025 | 60.10 | 60.10 | 58.50 | 59.30 | 59.30 | -1.17% | 4,214,393 |
| Jul 8, 2025 | 59.80 | 60.30 | 59.00 | 60.00 | 60.00 | 0.33% | 5,949,598 |
| Jul 7, 2025 | 57.40 | 59.80 | 56.70 | 59.80 | 59.80 | 5.28% | 8,608,086 |
| Jul 4, 2025 | 58.80 | 59.20 | 56.50 | 56.80 | 56.80 | -1.65% | 7,612,200 |
| Jul 3, 2025 | 54.95 | 58.00 | 54.60 | 57.75 | 57.75 | 5.10% | 8,769,950 |
| Jul 2, 2025 | 56.40 | 56.90 | 54.75 | 54.95 | 54.95 | 0.46% | 5,191,597 |
| Jun 30, 2025 | 55.85 | 56.40 | 54.45 | 54.70 | 54.70 | -2.06% | 5,055,069 |
| Jun 27, 2025 | 55.50 | 56.40 | 53.65 | 55.85 | 55.85 | -0.53% | 9,603,683 |
| Jun 26, 2025 | 56.65 | 57.50 | 55.40 | 56.15 | 56.15 | -0.88% | 5,735,985 |
| Jun 25, 2025 | 57.80 | 57.80 | 56.05 | 56.65 | 56.65 | 0.18% | 5,446,345 |
| Jun 24, 2025 | 54.80 | 57.75 | 54.80 | 56.55 | 56.55 | 4.34% | 10,085,310 |
| Jun 23, 2025 | 53.00 | 54.60 | 52.20 | 54.20 | 54.20 | 1.21% | 5,574,086 |
| Jun 20, 2025 | 52.80 | 53.65 | 52.10 | 53.55 | 53.55 | -0.28% | 6,058,358 |