Lead Real Estate Co., Ltd (LRE)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7.13 | 9.42 | 6.92 | 8.70 | 8.70 | 238,300 |
| 20 June 2024 | 6.48 | 8.06 | 6.35 | 7.14 | 7.14 | 84,200 |
| 18 June 2024 | 7.19 | 7.19 | 5.72 | 6.50 | 6.50 | 64,000 |
| 17 June 2024 | 6.37 | 6.77 | 6.14 | 6.62 | 6.62 | 41,200 |
| 14 June 2024 | 5.68 | 6.18 | 5.13 | 6.18 | 6.18 | 23,800 |
| 13 June 2024 | 4.75 | 5.33 | 4.75 | 5.20 | 5.20 | 11,900 |
| 12 June 2024 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 6,800 |
| 11 June 2024 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 2,300 |
| 10 June 2024 | 4.76 | 4.88 | 4.75 | 4.76 | 4.76 | 7,600 |
| 07 June 2024 | 4.82 | 4.89 | 4.70 | 4.70 | 4.70 | 2,800 |
| 06 June 2024 | 5.25 | 5.25 | 5.09 | 5.09 | 5.09 | 600 |
| 05 June 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 04 June 2024 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 1,600 |
| 03 June 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 700 |
| 31 May 2024 | 5.36 | 5.36 | 4.97 | 4.97 | 4.97 | 2,300 |
| 30 May 2024 | 5.28 | 5.31 | 5.24 | 5.26 | 5.26 | 3,100 |
| 29 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 100 |
| 28 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 500 |
| 24 May 2024 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | 600 |
| 23 May 2024 | 4.91 | 5.36 | 4.80 | 4.82 | 4.82 | 11,200 |
| 22 May 2024 | 4.57 | 4.79 | 4.25 | 4.79 | 4.79 | 4,100 |
| 21 May 2024 | 4.83 | 4.86 | 4.70 | 4.74 | 4.74 | 8,700 |
| 20 May 2024 | 4.74 | 4.77 | 4.42 | 4.77 | 4.77 | 6,700 |
| 17 May 2024 | 4.00 | 4.54 | 3.93 | 4.52 | 4.52 | 8,100 |
| 16 May 2024 | 3.73 | 4.20 | 3.72 | 3.80 | 3.80 | 11,500 |
| 15 May 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 800 |
| 14 May 2024 | 3.00 | 3.64 | 2.89 | 3.50 | 3.50 | 13,900 |
| 13 May 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| 10 May 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 100 |
| 09 May 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| 08 May 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| 07 May 2024 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 600 |
| 06 May 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 400 |
| 03 May 2024 | 3.15 | 3.15 | 2.84 | 2.84 | 2.84 | 5,600 |
| 02 May 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 400 |
| 01 May 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 500 |
| 30 Apr 2024 | 2.94 | 3.10 | 2.93 | 3.10 | 3.10 | 5,100 |
| 29 Apr 2024 | 2.75 | 3.35 | 2.75 | 3.02 | 3.02 | 16,400 |
| 26 Apr 2024 | 3.00 | 3.00 | 2.70 | 2.71 | 2.71 | 8,700 |
| 25 Apr 2024 | 3.35 | 3.35 | 2.92 | 3.07 | 3.07 | 3,500 |
| 24 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 23 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 600 |
| 22 Apr 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1,500 |
| 19 Apr 2024 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 1,900 |
| 18 Apr 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2,400 |
| 17 Apr 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 700 |
| 16 Apr 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1,600 |
| 15 Apr 2024 | 4.06 | 4.06 | 3.92 | 3.94 | 3.94 | 1,200 |
| 12 Apr 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 11 Apr 2024 | 3.71 | 3.71 | 3.34 | 3.35 | 3.35 | 600 |
| 10 Apr 2024 | 3.68 | 3.68 | 3.33 | 3.33 | 3.33 | 1,300 |
| 09 Apr 2024 | 3.72 | 3.83 | 3.70 | 3.70 | 3.70 | 11,700 |
| 08 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 200 |
| 05 Apr 2024 | 4.17 | 4.17 | 4.03 | 4.03 | 4.03 | 500 |
| 04 Apr 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 03 Apr 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 100 |
| 02 Apr 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 01 Apr 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 300 |
| 28 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 200 |
| 27 Mar 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 26 Mar 2024 | 3.93 | 4.33 | 3.58 | 3.84 | 3.84 | 1,700 |
| 25 Mar 2024 | 3.53 | 3.78 | 3.53 | 3.78 | 3.78 | 1,100 |
| 22 Mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 21 Mar 2024 | 3.70 | 3.84 | 3.61 | 3.70 | 3.70 | 2,600 |
| 20 Mar 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 19 Mar 2024 | 3.70 | 3.85 | 3.65 | 3.85 | 3.85 | 600 |
| 18 Mar 2024 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 1,500 |
| 15 Mar 2024 | 3.87 | 3.87 | 3.75 | 3.76 | 3.76 | 2,000 |
| 14 Mar 2024 | 3.56 | 3.95 | 3.56 | 3.77 | 3.77 | 17,200 |
| 13 Mar 2024 | 4.47 | 4.47 | 3.66 | 3.73 | 3.73 | 28,800 |
| 12 Mar 2024 | 5.54 | 5.55 | 4.58 | 4.67 | 4.67 | 19,200 |
| 11 Mar 2024 | 5.50 | 5.54 | 5.15 | 5.22 | 5.22 | 34,100 |
| 08 Mar 2024 | 5.54 | 5.55 | 5.34 | 5.34 | 5.34 | 24,400 |
| 07 Mar 2024 | 5.44 | 5.44 | 5.18 | 5.38 | 5.38 | 29,100 |
| 06 Mar 2024 | 5.17 | 5.50 | 5.12 | 5.50 | 5.50 | 41,900 |
| 05 Mar 2024 | 4.99 | 5.47 | 4.99 | 5.47 | 5.47 | 24,500 |
| 04 Mar 2024 | 4.67 | 5.20 | 4.67 | 5.20 | 5.20 | 10,000 |
| 01 Mar 2024 | 4.62 | 4.72 | 4.56 | 4.63 | 4.63 | 14,800 |
| 29 Feb 2024 | 4.50 | 4.85 | 4.26 | 4.33 | 4.33 | 16,100 |
| 28 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 500 |
| 27 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 800 |
| 26 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 200 |
| 23 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 600 |
| 22 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 600 |
| 21 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 800 |
| 20 Feb 2024 | 4.59 | 4.74 | 3.97 | 4.10 | 4.10 | 3,200 |
| 16 Feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 15 Feb 2024 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 1,500 |
| 14 Feb 2024 | 5.05 | 5.07 | 5.05 | 5.05 | 5.05 | 600 |
| 13 Feb 2024 | 5.37 | 5.37 | 4.93 | 4.96 | 4.96 | 4,300 |
| 12 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 Feb 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 800 |
| 08 Feb 2024 | 5.15 | 5.15 | 5.13 | 5.14 | 5.14 | 1,800 |
| 07 Feb 2024 | 5.02 | 5.28 | 5.02 | 5.28 | 5.28 | 500 |
| 06 Feb 2024 | 5.20 | 5.23 | 5.02 | 5.02 | 5.02 | 3,800 |
| 05 Feb 2024 | 5.23 | 5.30 | 5.22 | 5.30 | 5.30 | 1,900 |
| 02 Feb 2024 | 5.23 | 5.32 | 5.04 | 5.06 | 5.06 | 19,600 |
| 01 Feb 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 2,400 |
| 31 Jan 2024 | 5.34 | 5.34 | 5.26 | 5.34 | 5.34 | 2,200 |
| 30 Jan 2024 | 5.26 | 5.30 | 5.23 | 5.26 | 5.26 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.