Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lead Real Estate Co., Ltd - American Depositary Shares (NQ: LRE )

4.800 +0.050 (+1.05%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.343 5.343 5.260 5.340 2,188 +0.08(+1.52%)
Jan 30, 2024 5.260 5.303 5.234 5.260 4,704 +0.00(+0.00%)
Jan 29, 2024 5.360 5.360 5.224 5.260 6,470 +0.01(+0.19%)
Jan 26, 2024 6.510 6.829 5.250 5.250 23,954 -0.25(-4.55%)
Jan 25, 2024 5.510 5.510 5.490 5.500 1,403 +0.33(+6.38%)
Jan 24, 2024 5.250 5.540 5.150 5.170 2,279 -0.03(-0.58%)
Jan 23, 2024 5.371 5.510 5.200 5.200 2,470 +0.19(+3.79%)
Jan 22, 2024 5.352 5.352 5.010 5.010 3,339 -0.29(-5.47%)
Jan 19, 2024 5.390 5.500 5.280 5.300 3,589 +0.02(+0.38%)
Jan 18, 2024 5.280 5.360 5.280 5.280 832 +0.00(+0.00%)
Jan 16, 2024 5.280 359 -0.17(-3.12%)
Jan 12, 2024 5.450 5.450 5.450 5.450 1,464 +0.17(+3.22%)
Jan 11, 2024 5.400 5.400 5.280 5.280 3,913 -0.06(-1.13%)
Jan 10, 2024 5.341 5.341 5.341 5.341 338 -0.06(-1.10%)
Jan 09, 2024 5.400 5.400 5.280 5.400 1,072 +0.03(+0.56%)
Jan 08, 2024 5.420 5.450 5.370 5.370 1,730 -0.12(-2.19%)
Jan 05, 2024 5.370 5.490 5.370 5.490 688 -0.01(-0.18%)
Jan 04, 2024 5.569 5.569 5.500 5.500 880 +0.05(+0.91%)
Jan 03, 2024 5.540 5.550 5.451 5.451 1,674 -0.05(-0.90%)
Jan 02, 2024 5.510 5.680 5.500 5.500 10,449 -0.24(-4.18%)
Dec 29, 2023 5.524 5.775 5.370 5.740 7,871 +0.24(+4.36%)
Dec 28, 2023 5.840 6.200 5.500 5.500 6,123 +0.00(+0.00%)
Dec 27, 2023 5.540 5.890 5.490 5.500 16,890 +0.01(+0.18%)
Dec 26, 2023 5.700 5.700 5.490 5.490 10,515 -0.13(-2.31%)
Dec 21, 2023 5.620 928 -0.73(-11.50%)
Dec 20, 2023 6.451 6.451 6.300 6.350 4,692 -0.09(-1.40%)
Dec 19, 2023 6.600 6.620 6.440 6.440 5,657 -0.16(-2.42%)
Dec 18, 2023 6.600 6.620 6.600 6.600 3,339 -0.29(-4.20%)
Dec 15, 2023 6.614 6.900 6.614 6.889 1,019 -0.11(-1.58%)
Dec 14, 2023 6.770 7.000 6.770 7.000 3,986 +0.15(+2.19%)
Dec 13, 2023 6.640 6.870 6.640 6.850 1,578 -0.02(-0.29%)
Dec 12, 2023 6.450 6.900 6.217 6.870 12,167 +0.44(+6.91%)
Dec 11, 2023 6.600 6.600 6.300 6.426 7,093 -0.37(-5.50%)
Dec 08, 2023 6.870 6.890 6.600 6.800 2,658 -0.08(-1.16%)
Dec 07, 2023 6.990 6.990 6.750 6.880 2,537 +0.08(+1.18%)
Dec 06, 2023 6.750 7.000 6.750 6.800 10,235 -0.18(-2.58%)
Dec 05, 2023 6.980 6.980 6.840 6.980 8,775 -0.01(-0.14%)
Dec 04, 2023 7.010 7.050 6.950 6.990 10,662 +0.08(+1.16%)
Dec 01, 2023 6.975 7.050 6.903 6.910 4,402 -0.09(-1.29%)
Nov 30, 2023 7.200 7.200 6.975 7.000 8,752 +0.00(+0.00%)
Nov 29, 2023 7.200 7.200 6.920 7.000 10,298 -0.07(-0.99%)
Nov 28, 2023 7.060 7.080 6.900 7.070 42,495 +0.23(+3.36%)
Nov 27, 2023 6.500 7.000 6.500 6.840 17,724 +0.35(+5.39%)
Nov 24, 2023 6.500 6.590 5.950 6.490 16,352 -0.19(-2.84%)
Nov 22, 2023 6.460 6.850 6.162 6.680 90,463 +0.20(+3.09%)
Nov 21, 2023 6.620 6.800 6.350 6.480 7,712 -0.39(-5.75%)
Nov 20, 2023 6.933 6.962 6.351 6.875 6,454 +0.28(+4.17%)
Nov 17, 2023 6.800 6.800 6.590 6.600 1,643 -0.38(-5.44%)
Nov 16, 2023 6.800 7.000 6.700 6.980 109,347 +0.26(+3.87%)
Nov 15, 2023 6.300 6.870 6.300 6.720 24,502 +0.41(+6.50%)
Nov 14, 2023 5.850 6.649 5.850 6.310 36,537 +0.48(+8.23%)
Nov 13, 2023 5.580 5.850 5.580 5.830 10,503 +0.22(+3.92%)
Nov 10, 2023 5.640 5.700 5.610 5.610 2,010 -0.20(-3.44%)
Nov 09, 2023 5.950 6.000 5.730 5.810 16,214 +0.11(+1.93%)
Nov 08, 2023 5.625 5.800 5.575 5.700 17,860 +0.10(+1.79%)
Nov 06, 2023 5.600 93 +0.10(+1.82%)
Nov 03, 2023 5.400 5.570 5.350 5.500 22,309 -0.22(-3.91%)
Nov 02, 2023 5.300 5.809 4.993 5.724 35,315 +0.32(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.