Zhejiang Leapmotor Technology Co., Ltd. (HKG:9863)
Hong Kong · Delayed Price · Currency is HKD 58.60
+0.30 (0.51%)
Nov 3, 2025, 4:08 PM HKT
HKG:9863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 59.45 | 59.95 | 57.60 | 58.60 | 58.60 | 0.51% | 5,962,791 |
| Oct 31, 2025 | 58.25 | 59.25 | 57.70 | 58.30 | 58.30 | -1.10% | 4,299,534 |
| 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% | 3,338,546 |
| Oct 27, 2025 | 59.00 | 59.40 | 58.00 | 59.20 | 59.20 | - | 4,139,454 |
| Oct 26, 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% | 3,696,748 |
| Oct 23, 2025 | 60.00 | 60.45 | 57.10 | 57.55 | 57.55 | -4.48% | 7,535,386 |
| 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% | 6,774,830 |
| 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% | 9,555,029 |
| Oct 16, 2025 | 60.65 | 60.65 | 57.30 | 57.55 | 57.55 | -3.92% | 6,656,766 |
| Oct 15, 2025 | 59.00 | 60.10 | 58.30 | 59.90 | 59.90 | 2.66% | 5,727,198 |
| Oct 14, 2025 | 62.10 | 62.55 | 58.10 | 58.35 | 58.35 | -5.28% | 6,833,570 |
| 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% | 4,875,063 |
| Oct 9, 2025 | 68.05 | 68.20 | 65.15 | 66.50 | 66.50 | -2.06% | 7,388,797 |
| Oct 8, 2025 | 67.55 | 69.15 | 67.55 | 67.90 | 67.90 | 0.67% | 1,258,003 |
| 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% | 1,545,006 |
| Oct 2, 2025 | 66.65 | 69.20 | 66.65 | 69.00 | 69.00 | 3.99% | 3,305,561 |
| Sep 30, 2025 | 65.85 | 66.40 | 64.80 | 66.35 | 66.35 | 0.99% | 5,351,667 |
| 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% | 7,862,378 |
| Sep 25, 2025 | 62.35 | 66.50 | 62.20 | 66.30 | 66.30 | 6.94% | 12,282,049 |
| Sep 24, 2025 | 63.45 | 63.80 | 61.20 | 62.00 | 62.00 | -2.29% | 7,291,774 |
| Sep 23, 2025 | 64.50 | 65.10 | 62.90 | 63.45 | 63.45 | -0.86% | 5,894,312 |
| Sep 22, 2025 | 65.15 | 65.15 | 63.40 | 64.00 | 64.00 | -1.46% | 5,078,331 |
| Sep 19, 2025 | 64.00 | 65.00 | 63.20 | 64.95 | 64.95 | 2.44% | 8,890,587 |
| 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 |