Zhejiang Leapmotor Technology Co., Ltd. (HKG:9863)
Hong Kong
· Delayed Price · Currency is HKD 41.46
+0.52 (1.27%)
Mar 10, 2026, 9:45 AM HKT
HKG:9863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.54 | 42.00 | 39.26 | 42.00 | - | 2.59% | 7,079,476 |
| Mar 9, 2026 | 39.54 | 41.42 | 39.26 | 40.94 | 40.94 | 0.49% | 7,079,376 |
| Mar 6, 2026 | 38.60 | 40.74 | 38.28 | 40.74 | 40.74 | 5.93% | 12,615,300 |
| Mar 5, 2026 | 39.66 | 40.50 | 38.06 | 38.46 | 38.46 | -0.47% | 6,911,934 |
| Mar 4, 2026 | 38.14 | 39.04 | 37.64 | 38.64 | 38.64 | 0.99% | 7,307,903 |
| Mar 3, 2026 | 41.14 | 41.42 | 38.12 | 38.26 | 38.26 | -7.00% | 9,733,398 |
| Mar 2, 2026 | 40.00 | 41.88 | 39.76 | 41.14 | 41.14 | 0.34% | 7,282,414 |
| Feb 27, 2026 | 41.20 | 41.78 | 40.58 | 41.00 | 41.00 | -0.92% | 9,198,452 |
| Feb 26, 2026 | 43.06 | 43.58 | 41.10 | 41.38 | 41.38 | -3.90% | 9,941,508 |
| Feb 25, 2026 | 44.50 | 45.00 | 42.86 | 43.06 | 43.06 | -3.71% | 7,787,649 |
| Feb 24, 2026 | 44.82 | 45.00 | 44.04 | 44.72 | 44.72 | -0.89% | 6,827,010 |
| Feb 23, 2026 | 43.92 | 45.66 | 43.92 | 45.12 | 45.12 | 3.20% | 3,104,706 |
| Feb 20, 2026 | 43.94 | 44.12 | 43.00 | 43.72 | 43.72 | -0.50% | 2,131,608 |
| Feb 16, 2026 | 46.10 | 46.10 | 43.22 | 43.94 | 43.94 | -2.96% | 3,793,086 |
| Feb 13, 2026 | 44.02 | 45.48 | 43.84 | 45.28 | 45.28 | 1.43% | 5,764,172 |
| Feb 12, 2026 | 45.50 | 45.50 | 44.46 | 44.64 | 44.64 | -0.98% | 5,397,353 |
| Feb 11, 2026 | 44.50 | 46.12 | 44.50 | 45.08 | 45.08 | 1.30% | 6,816,247 |
| Feb 10, 2026 | 43.92 | 44.96 | 43.58 | 44.50 | 44.50 | 1.32% | 6,508,610 |
| Feb 9, 2026 | 44.24 | 44.80 | 43.74 | 43.92 | 43.92 | 0.09% | 9,186,054 |
| Feb 6, 2026 | 41.10 | 44.04 | 41.10 | 43.88 | 43.88 | 5.84% | 13,647,870 |
| Feb 5, 2026 | 40.54 | 41.64 | 40.08 | 41.46 | 41.46 | 1.77% | 7,405,156 |
| Feb 4, 2026 | 39.00 | 40.84 | 38.94 | 40.74 | 40.74 | 2.88% | 10,301,390 |
| Feb 3, 2026 | 40.04 | 40.16 | 38.68 | 39.60 | 39.60 | -1.44% | 14,732,710 |
| Feb 2, 2026 | 41.78 | 41.78 | 39.98 | 40.18 | 40.18 | -5.28% | 12,791,240 |
| Jan 30, 2026 | 41.88 | 42.68 | 41.18 | 42.42 | 42.42 | 0.62% | 6,862,510 |
| Jan 29, 2026 | 42.70 | 42.70 | 41.48 | 42.16 | 42.16 | -1.45% | 7,587,226 |
| Jan 28, 2026 | 41.94 | 42.92 | 41.16 | 42.78 | 42.78 | 0.94% | 11,868,700 |
| Jan 27, 2026 | 42.72 | 43.12 | 42.26 | 42.38 | 42.38 | -1.03% | 7,636,808 |
| Jan 26, 2026 | 44.06 | 44.32 | 42.68 | 42.82 | 42.82 | -3.47% | 8,619,724 |
| Jan 23, 2026 | 45.20 | 45.44 | 44.32 | 44.36 | 44.36 | -1.86% | 7,149,731 |
| Jan 22, 2026 | 45.14 | 45.40 | 44.46 | 45.20 | 45.20 | 0.18% | 5,634,657 |
| Jan 21, 2026 | 45.46 | 45.66 | 44.34 | 45.12 | 45.12 | -0.75% | 6,009,750 |
| Jan 20, 2026 | 44.92 | 45.94 | 44.22 | 45.46 | 45.46 | 1.20% | 6,337,583 |
| Jan 19, 2026 | 44.80 | 45.44 | 43.98 | 44.92 | 44.92 | 0.22% | 5,530,224 |
| Jan 16, 2026 | 47.24 | 47.30 | 44.80 | 44.82 | 44.82 | -4.23% | 10,973,390 |
| Jan 15, 2026 | 46.60 | 47.18 | 46.42 | 46.80 | 46.80 | 0.26% | 6,077,043 |
| Jan 14, 2026 | 48.28 | 48.28 | 46.68 | 46.68 | 46.68 | -4.19% | 11,381,390 |
| Jan 13, 2026 | 48.50 | 49.42 | 47.84 | 48.72 | 48.72 | 2.57% | 22,059,530 |
| Jan 12, 2026 | 48.04 | 48.04 | 46.24 | 47.50 | 47.50 | -1.25% | 10,215,680 |
| Jan 9, 2026 | 48.90 | 49.50 | 47.84 | 48.10 | 48.10 | -1.39% | 5,902,954 |
| Jan 8, 2026 | 49.38 | 49.38 | 47.94 | 48.78 | 48.78 | -1.33% | 9,101,569 |
| Jan 7, 2026 | 50.05 | 50.65 | 48.72 | 49.44 | 49.44 | -2.10% | 10,734,230 |
| Jan 6, 2026 | 48.00 | 50.65 | 47.64 | 50.50 | 50.50 | 5.47% | 12,162,782 |
| Jan 5, 2026 | 49.42 | 49.42 | 47.38 | 47.88 | 47.88 | -3.39% | 14,035,840 |
| Jan 2, 2026 | 49.14 | 49.96 | 48.16 | 49.56 | 49.56 | 1.93% | 2,402,471 |
| Dec 31, 2025 | 50.50 | 51.00 | 48.62 | 48.62 | 48.62 | -2.95% | 5,399,000 |
| Dec 30, 2025 | 50.60 | 51.15 | 49.56 | 50.10 | 50.10 | -0.60% | 5,177,600 |
| Dec 29, 2025 | 52.00 | 53.50 | 50.35 | 50.40 | 50.40 | 0.92% | 13,772,650 |
| Dec 24, 2025 | 49.30 | 49.94 | 48.80 | 49.94 | 49.94 | 1.75% | 5,506,611 |
| Dec 23, 2025 | 49.16 | 49.48 | 47.90 | 49.08 | 49.08 | 0.45% | 4,244,753 |
| Dec 22, 2025 | 50.80 | 51.45 | 48.82 | 48.86 | 48.86 | -3.25% | 10,610,450 |
| Dec 19, 2025 | 48.50 | 50.95 | 48.12 | 50.50 | 50.50 | 5.74% | 17,053,710 |
| Dec 18, 2025 | 46.96 | 48.22 | 46.36 | 47.76 | 47.76 | 1.14% | 6,249,546 |
| Dec 17, 2025 | 47.28 | 47.50 | 46.22 | 47.22 | 47.22 | -0.13% | 7,066,737 |
| Dec 16, 2025 | 48.02 | 48.34 | 46.62 | 47.28 | 47.28 | -1.79% | 5,753,314 |
| Dec 15, 2025 | 49.60 | 49.64 | 48.06 | 48.14 | 48.14 | -3.68% | 5,789,376 |
| Dec 12, 2025 | 49.92 | 50.65 | 49.40 | 49.98 | 49.98 | 1.75% | 6,004,204 |
| Dec 11, 2025 | 49.80 | 50.10 | 48.68 | 49.12 | 49.12 | -0.81% | 4,464,695 |
| Dec 10, 2025 | 49.94 | 50.40 | 48.92 | 49.52 | 49.52 | -1.16% | 9,299,574 |
| Dec 9, 2025 | 52.20 | 52.20 | 49.54 | 50.10 | 50.10 | -4.02% | 13,371,110 |
| Dec 8, 2025 | 52.85 | 53.20 | 51.00 | 52.20 | 52.20 | -1.23% | 19,270,800 |
| 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 |