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 |
| 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% | 8,887,887 |
| Sep 18, 2025 | 64.40 | 65.45 | 62.15 | 63.40 | 63.40 | -0.78% | 9,496,230 |
| 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% | 4,910,020 |
| Sep 15, 2025 | 61.65 | 63.35 | 60.95 | 62.25 | 62.25 | 2.13% | 5,463,912 |
| Sep 12, 2025 | 62.90 | 63.00 | 60.50 | 60.95 | 60.95 | -2.01% | 11,158,900 |
| Sep 11, 2025 | 62.10 | 62.45 | 61.15 | 62.20 | 62.20 | -0.88% | 6,146,585 |
| Sep 10, 2025 | 65.00 | 65.20 | 62.60 | 62.75 | 62.75 | -2.86% | 5,048,970 |
| Sep 9, 2025 | 64.90 | 65.95 | 64.25 | 64.60 | 64.60 | 0.54% | 6,287,570 |
| Sep 8, 2025 | 63.50 | 64.75 | 62.75 | 64.25 | 64.25 | 2.39% | 6,953,591 |
| Sep 5, 2025 | 61.50 | 63.30 | 61.50 | 62.75 | 62.75 | 2.20% | 6,646,977 |
| Sep 4, 2025 | 63.45 | 63.50 | 61.15 | 61.40 | 61.40 | -2.31% | 6,694,531 |
| 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% | 4,609,084 |
| Sep 1, 2025 | 64.10 | 65.15 | 62.25 | 64.25 | 64.25 | -0.70% | 22,005,910 |
| Aug 29, 2025 | 64.80 | 66.00 | 64.00 | 64.70 | 64.70 | 0.78% | 9,149,632 |
| Aug 28, 2025 | 65.95 | 66.10 | 63.50 | 64.20 | 64.20 | -2.28% | 7,299,172 |
| Aug 27, 2025 | 69.00 | 69.45 | 65.30 | 65.70 | 65.70 | -3.74% | 14,097,040 |
| Aug 26, 2025 | 67.10 | 68.85 | 66.50 | 68.25 | 68.25 | 0.44% | 8,285,069 |
| Aug 25, 2025 | 71.65 | 72.00 | 67.70 | 67.95 | 67.95 | -4.30% | 11,528,800 |
| Aug 22, 2025 | 71.00 | 72.95 | 70.20 | 71.00 | 71.00 | 1.43% | 10,828,680 |
| Aug 21, 2025 | 72.60 | 73.30 | 68.60 | 70.00 | 70.00 | -4.76% | 13,738,940 |
| Aug 20, 2025 | 72.25 | 76.30 | 71.15 | 73.50 | 73.50 | 0.20% | 21,975,130 |
| Aug 19, 2025 | 68.15 | 73.35 | 65.30 | 73.35 | 73.35 | 7.63% | 32,523,820 |
| Aug 18, 2025 | 66.10 | 68.15 | 64.85 | 68.15 | 68.15 | 4.20% | 13,729,650 |
| Aug 15, 2025 | 65.00 | 65.40 | 63.75 | 65.40 | 65.40 | 0.62% | 5,198,269 |
| Aug 14, 2025 | 64.95 | 65.30 | 63.25 | 65.00 | 65.00 | 0.78% | 4,003,453 |
| 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% | 4,686,537 |
| Aug 11, 2025 | 63.80 | 64.90 | 62.80 | 63.90 | 63.90 | 0.16% | 4,082,204 |
| Aug 8, 2025 | 63.00 | 64.20 | 62.25 | 63.80 | 63.80 | 1.75% | 5,332,664 |
| Aug 7, 2025 | 61.60 | 63.95 | 61.40 | 62.70 | 62.70 | 2.28% | 4,442,985 |
| Aug 6, 2025 | 62.35 | 62.45 | 60.60 | 61.30 | 61.30 | -1.21% | 4,317,011 |
| Aug 5, 2025 | 63.90 | 64.20 | 61.70 | 62.05 | 62.05 | -2.28% | 5,810,322 |
| Aug 4, 2025 | 58.00 | 63.50 | 57.60 | 63.50 | 63.50 | 8.73% | 13,229,660 |
| Aug 1, 2025 | 60.00 | 60.10 | 56.75 | 58.40 | 58.40 | -3.71% | 20,981,290 |
| 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% | 5,455,811 |
| 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% | 4,469,100 |
| Jul 24, 2025 | 61.00 | 61.95 | 60.30 | 61.70 | 61.70 | 0.90% | 4,294,793 |
| Jul 23, 2025 | 59.70 | 62.10 | 59.60 | 61.15 | 61.15 | 2.69% | 7,356,103 |
| Jul 22, 2025 | 60.50 | 60.50 | 58.55 | 59.55 | 59.55 | -0.83% | 6,289,006 |
| 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% | 4,571,040 |
| Jul 17, 2025 | 59.25 | 60.90 | 58.90 | 60.00 | 60.00 | 1.27% | 7,963,320 |
| Jul 16, 2025 | 61.50 | 61.60 | 59.00 | 59.25 | 59.25 | -2.87% | 10,290,360 |