Zhejiang Leapmotor Technology Co., Ltd. (HKG:9863)
Hong Kong · Delayed Price · Currency is HKD 58.40
-2.25 (-3.71%)
Aug 1, 2025, 4:08 PM HKT
HKG:9863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 54.80 | 55.45 | 53.05 | 53.70 | 53.70 | -2.01% | 7,348,010 |
| Jun 18, 2025 | 54.35 | 55.45 | 54.05 | 54.80 | 54.80 | 1.01% | 6,875,016 |
| Jun 17, 2025 | 55.10 | 55.40 | 53.85 | 54.25 | 54.25 | -0.46% | 5,434,068 |
| Jun 16, 2025 | 54.00 | 54.95 | 53.60 | 54.50 | 54.50 | 0.93% | 5,577,268 |
| Jun 13, 2025 | 53.90 | 54.00 | 52.80 | 54.00 | 54.00 | 0.37% | 8,134,235 |
| Jun 12, 2025 | 55.50 | 55.50 | 53.40 | 53.80 | 53.80 | -2.62% | 7,145,220 |
| Jun 11, 2025 | 55.05 | 56.35 | 54.60 | 55.25 | 55.25 | 0.18% | 7,216,514 |
| Jun 10, 2025 | 55.40 | 55.55 | 54.00 | 55.15 | 55.15 | 0.46% | 6,133,400 |
| Jun 9, 2025 | 54.30 | 55.00 | 53.85 | 54.90 | 54.90 | 0.18% | 9,272,826 |
| Jun 6, 2025 | 56.30 | 56.70 | 54.75 | 54.80 | 54.80 | -2.66% | 4,990,594 |
| Jun 5, 2025 | 57.15 | 57.55 | 55.40 | 56.30 | 56.30 | -1.14% | 10,938,234 |
| Jun 4, 2025 | 58.15 | 59.10 | 56.55 | 56.95 | 56.95 | -1.30% | 8,614,363 |
| Jun 3, 2025 | 57.20 | 58.80 | 56.35 | 57.70 | 57.70 | 0.79% | 11,148,352 |
| Jun 2, 2025 | 55.40 | 57.65 | 54.90 | 57.25 | 57.25 | 3.34% | 4,058,816 |
| May 30, 2025 | 56.60 | 57.50 | 54.50 | 55.40 | 55.40 | -2.38% | 13,480,639 |
| May 29, 2025 | 56.55 | 57.45 | 55.95 | 56.75 | 56.75 | 0.35% | 9,285,008 |
| May 28, 2025 | 57.05 | 58.15 | 55.80 | 56.55 | 56.55 | -0.62% | 8,661,443 |
| May 27, 2025 | 57.75 | 57.95 | 55.15 | 56.90 | 56.90 | -0.96% | 13,287,294 |
| May 26, 2025 | 62.75 | 62.75 | 56.65 | 57.45 | 57.45 | -8.45% | 20,294,403 |
| May 23, 2025 | 62.50 | 64.00 | 61.60 | 62.75 | 62.75 | 1.05% | 11,206,904 |