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 )

4.966 -0.293 (-5.58%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 31, 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 (%)
May 31, 2024 5.360 5.360 4.966 4.966 2,335 -0.29(-5.58%)
May 30, 2024 5.280 5.310 5.240 5.260 3,074 +0.31(+6.26%)
May 28, 2024 4.950 73 -0.03(-0.60%)
May 24, 2024 4.850 4.980 4.850 4.980 589 +0.16(+3.34%)
May 23, 2024 4.910 5.360 4.800 4.819 11,180 +0.03(+0.61%)
May 22, 2024 4.570 4.790 4.250 4.790 4,096 +0.05(+1.05%)
May 21, 2024 4.830 4.860 4.700 4.740 8,699 -0.03(-0.63%)
May 20, 2024 4.740 4.770 4.420 4.770 6,742 +0.25(+5.53%)
May 17, 2024 4.000 4.540 3.930 4.520 8,255 +0.72(+18.94%)
May 16, 2024 3.730 4.200 3.720 3.800 11,503 +0.20(+5.56%)
May 15, 2024 3.600 3.600 3.600 3.600 814 +0.10(+2.77%)
May 14, 2024 3.000 3.640 2.890 3.503 13,950 +0.13(+3.95%)
May 07, 2024 3.370 62 +0.41(+13.85%)
May 06, 2024 2.960 2.960 2.960 2.960 362 +0.12(+4.23%)
May 03, 2024 3.155 3.155 2.840 2.840 5,649 -0.37(-11.53%)
May 02, 2024 3.210 3.210 3.210 3.210 390 +0.12(+3.88%)
May 01, 2024 3.090 3.090 3.090 3.090 487 -0.01(-0.32%)
Apr 30, 2024 2.940 3.100 2.930 3.100 5,130 +0.08(+2.70%)
Apr 29, 2024 2.750 3.350 2.750 3.019 16,448 +0.31(+11.39%)
Apr 26, 2024 3.000 3.000 2.700 2.710 8,655 -0.36(-11.76%)
Apr 25, 2024 3.350 3.350 2.920 3.071 3,451 +0.07(+2.37%)
Apr 23, 2024 3.000 21 +0.13(+4.53%)
Apr 22, 2024 2.870 2.870 2.870 2.870 1,519 -0.39(-11.97%)
Apr 19, 2024 3.300 3.300 3.260 3.260 1,908 -0.00(-0.03%)
Apr 18, 2024 3.260 3.261 3.260 3.261 2,449 -0.28(-7.88%)
Apr 16, 2024 3.540 687 -0.40(-10.15%)
Apr 15, 2024 4.060 4.060 3.920 3.940 1,184 +0.59(+17.61%)
Apr 11, 2024 3.350 237 +0.02(+0.60%)
Apr 10, 2024 3.680 3.680 3.330 3.330 1,303 -0.37(-10.00%)
Apr 09, 2024 3.720 3.826 3.700 3.700 11,743 -0.31(-7.73%)
Apr 08, 2024 4.010 4.010 4.010 4.010 245 -0.02(-0.45%)
Apr 05, 2024 4.170 4.170 4.028 4.028 520 -0.13(-3.17%)
Apr 03, 2024 4.160 91 +0.11(+2.72%)
Mar 28, 2024 4.050 19 +0.21(+5.47%)
Mar 26, 2024 3.840 16 +0.06(+1.59%)
Mar 25, 2024 3.526 3.780 3.526 3.780 1,121 +0.08(+2.16%)
Mar 21, 2024 3.700 103 -0.15(-3.89%)
Mar 19, 2024 3.850 142 +0.10(+2.67%)
Mar 18, 2024 3.780 3.780 3.750 3.750 1,542 -0.01(-0.27%)
Mar 15, 2024 3.870 3.870 3.750 3.760 1,958 -0.01(-0.27%)
Mar 14, 2024 3.560 3.950 3.560 3.770 17,210 +0.04(+1.07%)
Mar 13, 2024 4.470 4.470 3.660 3.730 27,175 -0.94(-20.13%)
Mar 12, 2024 5.540 5.550 4.580 4.670 19,175 -0.55(-10.54%)
Mar 11, 2024 5.500 5.540 5.150 5.220 34,061 -0.12(-2.25%)
Mar 08, 2024 5.540 5.550 5.340 5.340 24,410 -0.04(-0.74%)
Mar 07, 2024 5.441 5.441 5.175 5.380 29,080 -0.12(-2.17%)
Mar 06, 2024 5.170 5.499 5.120 5.499 41,901 +0.03(+0.54%)
Mar 05, 2024 4.995 5.470 4.995 5.470 24,501 +0.27(+5.19%)
Mar 04, 2024 4.670 5.200 4.670 5.200 9,953 +0.57(+12.31%)
Mar 01, 2024 4.620 4.720 4.560 4.630 14,803 +0.30(+6.93%)
Feb 29, 2024 4.500 4.850 4.260 4.330 16,146 -0.24(-5.25%)
Feb 27, 2024 4.570 499 +0.00(+0.00%)
Feb 23, 2024 4.570 225 +0.07(+1.56%)
Feb 22, 2024 4.500 4.500 4.500 4.500 605 +0.00(+0.00%)
Feb 21, 2024 4.500 4.500 4.500 4.500 811 +0.40(+9.76%)
Feb 20, 2024 4.590 4.740 3.970 4.100 3,205 -1.09(-21.00%)
Feb 15, 2024 5.190 2 +0.14(+2.67%)
Feb 14, 2024 5.050 5.075 5.050 5.055 590 +0.09(+1.92%)
Feb 13, 2024 5.370 5.370 4.930 4.960 4,314 -0.14(-2.75%)
Feb 09, 2024 5.100 45 -0.04(-0.78%)
Feb 08, 2024 5.150 5.150 5.125 5.140 1,804 -0.14(-2.65%)
Feb 07, 2024 5.020 5.280 5.020 5.280 479 +0.26(+5.18%)
Feb 06, 2024 5.200 5.230 5.020 5.020 3,838 -0.28(-5.27%)
Feb 05, 2024 5.230 5.299 5.220 5.299 1,889 +0.24(+4.73%)
Feb 02, 2024 5.230 5.320 5.040 5.060 19,632 -0.26(-4.89%)
Feb 01, 2024 5.260 5.320 5.260 5.320 2,442 -0.02(-0.37%)
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%)
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.