Zhejiang Leapmotor Technology Co., Ltd. (HKG:9863)
Hong Kong
· Delayed Price · Currency is HKD 47.06
+1.48 (3.25%)
Apr 29, 2026, 4:08 PM HKT
HKG:9863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.42 | 47.12 | 45.32 | 46.94 | - | 2.98% | 10,709,300 |
| Apr 28, 2026 | 46.52 | 47.78 | 45.38 | 45.58 | 45.58 | -3.51% | 11,425,880 |
| Apr 27, 2026 | 46.54 | 47.80 | 46.18 | 47.24 | 47.24 | 1.99% | 8,838,915 |
| Apr 24, 2026 | 48.66 | 48.78 | 46.10 | 46.32 | 46.32 | -4.02% | 11,123,050 |
| Apr 23, 2026 | 52.45 | 52.45 | 48.16 | 48.26 | 48.26 | -7.99% | 23,957,865 |
| Apr 22, 2026 | 53.60 | 53.70 | 52.05 | 52.45 | 52.45 | -2.60% | 9,608,344 |
| Apr 21, 2026 | 53.35 | 53.95 | 51.90 | 53.85 | 53.85 | 0.19% | 9,461,699 |
| Apr 20, 2026 | 55.75 | 55.75 | 51.05 | 53.75 | 53.75 | -5.62% | 26,708,800 |
| Apr 17, 2026 | 56.85 | 57.80 | 56.30 | 56.95 | 56.95 | 0.26% | 7,741,939 |
| Apr 16, 2026 | 54.95 | 57.15 | 54.75 | 56.80 | 56.80 | 4.41% | 12,352,460 |
| Apr 15, 2026 | 56.65 | 56.65 | 54.10 | 54.40 | 54.40 | -2.86% | 12,310,141 |
| Apr 14, 2026 | 55.40 | 57.05 | 55.05 | 56.00 | 56.00 | 0.45% | 9,399,600 |
| Apr 13, 2026 | 55.00 | 56.10 | 54.30 | 55.75 | 55.75 | 1.64% | 10,691,200 |
| Apr 10, 2026 | 54.20 | 56.20 | 53.85 | 54.85 | 54.85 | 1.20% | 14,059,140 |
| Apr 9, 2026 | 52.90 | 54.55 | 52.20 | 54.20 | 54.20 | 2.26% | 12,662,600 |
| Apr 8, 2026 | 53.05 | 53.30 | 50.85 | 53.00 | 53.00 | - | 12,600,680 |
| Apr 2, 2026 | 51.70 | 53.75 | 51.35 | 53.00 | 53.00 | 3.41% | 20,155,310 |
| Apr 1, 2026 | 48.00 | 51.40 | 47.18 | 51.25 | 51.25 | 9.00% | 19,955,030 |
| Mar 31, 2026 | 48.36 | 48.58 | 46.14 | 47.02 | 47.02 | -2.77% | 12,243,500 |
| Mar 30, 2026 | 48.92 | 49.82 | 47.82 | 48.36 | 48.36 | -1.14% | 12,472,445 |
| Mar 27, 2026 | 46.44 | 49.76 | 46.20 | 48.92 | 48.92 | 5.34% | 19,739,100 |
| Mar 26, 2026 | 45.84 | 47.88 | 45.70 | 46.44 | 46.44 | 1.44% | 12,762,980 |
| Mar 25, 2026 | 45.86 | 46.38 | 45.38 | 45.78 | 45.78 | -0.09% | 8,735,320 |
| Mar 24, 2026 | 45.64 | 46.48 | 44.60 | 45.82 | 45.82 | 1.78% | 8,766,268 |
| Mar 23, 2026 | 43.00 | 46.28 | 42.40 | 45.02 | 45.02 | 2.69% | 18,104,544 |
| Mar 20, 2026 | 43.58 | 44.54 | 42.88 | 43.84 | 43.84 | 0.60% | 9,799,219 |
| Mar 19, 2026 | 43.98 | 45.34 | 43.40 | 43.58 | 43.58 | -1.71% | 8,818,532 |
| Mar 18, 2026 | 45.42 | 45.56 | 43.56 | 44.34 | 44.34 | -2.38% | 12,597,970 |
| Mar 17, 2026 | 44.90 | 47.84 | 44.32 | 45.42 | 45.42 | 1.93% | 17,373,190 |
| Mar 16, 2026 | 44.16 | 44.74 | 41.82 | 44.56 | 44.56 | 0.91% | 11,406,410 |
| Mar 13, 2026 | 43.32 | 44.64 | 42.80 | 44.16 | 44.16 | 2.27% | 6,693,549 |
| Mar 12, 2026 | 42.88 | 43.88 | 42.42 | 43.18 | 43.18 | 0.89% | 5,831,746 |
| Mar 11, 2026 | 41.32 | 43.16 | 41.30 | 42.80 | 42.80 | 4.39% | 11,191,910 |
| Mar 10, 2026 | 41.08 | 41.60 | 40.34 | 41.00 | 41.00 | 0.15% | 5,481,180 |
| 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 |