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

Leju Holdings Ltd ADR (NY: LEJU )

1.082 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 11, 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 (%)
Dec 29, 2023 1.800 1.810 1.400 1.600 42,660 -0.30(-15.79%)
Dec 28, 2023 1.800 1.900 1.800 1.900 3,699 +0.07(+3.83%)
Dec 27, 2023 2.000 2.005 1.750 1.830 30,581 -0.17(-8.50%)
Dec 26, 2023 2.000 2.036 1.840 2.000 10,614 -0.01(-0.50%)
Dec 22, 2023 2.170 2.200 1.910 2.010 25,323 -0.02(-0.99%)
Dec 21, 2023 2.100 2.270 2.020 2.030 17,752 -0.02(-0.98%)
Dec 20, 2023 1.980 2.110 1.800 2.050 61,351 +0.09(+4.59%)
Dec 19, 2023 1.710 2.100 1.710 1.960 90,387 +0.23(+13.29%)
Dec 18, 2023 1.790 1.790 1.659 1.730 8,738 -0.09(-4.95%)
Dec 15, 2023 1.800 1.850 1.700 1.820 36,300 +0.10(+5.81%)
Dec 14, 2023 1.700 1.950 1.690 1.720 70,748 +0.13(+8.18%)
Dec 13, 2023 1.550 1.590 1.450 1.590 5,525 +0.07(+4.61%)
Dec 12, 2023 1.630 1.630 1.400 1.520 15,594 -0.12(-7.32%)
Dec 11, 2023 1.500 1.640 1.432 1.640 42,874 +0.05(+3.14%)
Dec 08, 2023 1.620 1.640 1.420 1.590 53,986 +0.15(+10.42%)
Dec 07, 2023 2.250 2.400 1.440 1.440 293,666 -0.59(-29.10%)
Dec 06, 2023 1.680 2.340 1.571 2.031 537,679 +0.69(+51.57%)
Dec 05, 2023 1.190 1.480 1.190 1.340 47,941 +0.08(+6.51%)
Dec 04, 2023 1.240 1.265 1.240 1.258 2,939 -0.02(-1.71%)
Dec 01, 2023 1.300 1.300 1.242 1.280 13,031 -0.02(-1.54%)
Nov 30, 2023 1.240 1.300 1.230 1.300 7,366 +0.04(+3.17%)
Nov 29, 2023 1.290 1.310 1.260 1.260 9,972 -0.07(-5.26%)
Nov 28, 2023 1.320 1.330 1.200 1.330 25,019 +0.04(+3.10%)
Nov 27, 2023 1.190 1.300 1.190 1.290 19,486 +0.01(+0.78%)
Nov 24, 2023 1.120 1.280 1.090 1.280 22,405 +0.10(+8.47%)
Nov 22, 2023 1.160 1.190 1.130 1.180 15,977 +0.02(+1.72%)
Nov 21, 2023 1.060 1.180 1.060 1.160 13,099 -0.03(-2.52%)
Nov 20, 2023 1.090 1.210 1.090 1.190 16,002 +0.13(+12.26%)
Nov 17, 2023 1.050 1.060 1.023 1.060 22,070 +0.00(+0.00%)
Nov 16, 2023 1.010 1.070 1.010 1.060 12,898 -0.02(-1.85%)
Nov 15, 2023 1.170 1.200 1.030 1.080 43,136 -0.07(-6.09%)
Nov 14, 2023 1.070 1.190 1.040 1.150 18,769 +0.16(+15.83%)
Nov 10, 2023 0.9928 485 +0.03(+2.86%)
Nov 09, 2023 1.130 1.150 0.9435 0.9652 38,258 -0.18(-16.07%)
Nov 08, 2023 1.200 1.200 1.120 1.150 32,983 -0.14(-10.85%)
Nov 07, 2023 1.000 1.347 0.9952 1.290 63,818 +0.29(+29.12%)
Nov 06, 2023 1.040 1.090 0.9991 0.9991 16,798 -0.02(-2.05%)
Nov 03, 2023 0.9500 1.098 0.9500 1.020 14,010 +0.05(+5.15%)
Nov 02, 2023 1.000 1.000 0.9400 0.9700 26,445 -0.01(-1.02%)
Nov 01, 2023 0.9501 1.048 0.9501 0.9800 7,360 -0.05(-4.85%)
Oct 31, 2023 1.000 1.060 0.9500 1.030 10,690 +0.03(+3.00%)
Oct 30, 2023 0.9300 1.017 0.9281 1.000 20,705 +0.04(+4.37%)
Oct 27, 2023 0.9600 1.030 0.9581 0.9581 39,402 +0.02(+1.93%)
Oct 26, 2023 1.200 1.266 0.8545 0.9400 200,815 -0.38(-28.79%)
Oct 25, 2023 1.490 1.520 1.270 1.320 123,555 -0.38(-22.35%)
Oct 24, 2023 1.410 1.890 1.276 1.700 451,463 +0.28(+19.72%)
Oct 23, 2023 1.100 1.700 1.100 1.420 939,670 +0.31(+27.93%)
Oct 20, 2023 1.140 1.220 1.110 1.110 10,155 -0.04(-3.49%)
Oct 19, 2023 1.150 1.210 1.150 1.150 5,942 -0.01(-0.86%)
Oct 18, 2023 1.280 1.320 1.160 1.160 8,250 -0.13(-10.07%)
Oct 17, 2023 1.250 1.340 1.250 1.290 11,666 +0.04(+3.20%)
Oct 16, 2023 1.300 1.300 1.150 1.250 26,998 -0.06(-4.58%)
Oct 13, 2023 1.378 1.378 1.290 1.310 8,114 +0.03(+2.34%)
Oct 12, 2023 1.270 1.360 1.260 1.280 30,207 +0.03(+2.40%)
Oct 11, 2023 1.360 1.380 1.250 1.250 13,192 -0.06(-4.58%)
Oct 10, 2023 1.260 1.440 1.260 1.310 27,962 +0.10(+8.26%)
Oct 09, 2023 1.305 1.305 1.210 1.210 11,592 -0.12(-9.02%)
Oct 06, 2023 1.370 1.410 1.210 1.330 10,451 -0.02(-1.48%)
Oct 05, 2023 1.480 1.481 1.350 1.350 8,465 -0.10(-6.90%)
Oct 04, 2023 1.440 1.460 1.400 1.450 3,342 +0.02(+1.55%)
Oct 03, 2023 1.470 1.474 1.422 1.428 3,819 -0.04(-2.86%)
Oct 02, 2023 1.600 1.600 1.382 1.470 25,977 -0.09(-5.77%)
Sep 29, 2023 1.648 1.648 1.560 1.560 10,709 -0.03(-1.89%)
Sep 28, 2023 1.700 1.700 1.530 1.590 8,243 -0.03(-1.85%)
Sep 27, 2023 1.640 1.703 1.570 1.620 4,241 +0.00(+0.00%)
Sep 26, 2023 1.620 1.650 1.530 1.620 44,783 -0.02(-1.22%)
Sep 25, 2023 1.740 1.680 1.610 1.640 38,734 -0.16(-8.89%)
Sep 22, 2023 1.810 1.830 1.770 1.800 4,533 +0.00(+0.00%)
Sep 21, 2023 1.800 1.900 1.740 1.800 29,223 -0.05(-2.70%)
Sep 20, 2023 1.800 1.902 1.800 1.850 7,734 +0.03(+1.65%)
Sep 19, 2023 1.830 1.930 1.820 1.820 11,585 -0.15(-7.61%)
Sep 18, 2023 1.850 2.000 1.850 1.970 10,264 +0.12(+6.49%)
Sep 15, 2023 1.910 2.100 1.850 1.850 36,827 -0.14(-7.04%)
Sep 14, 2023 2.020 2.040 1.900 1.990 12,397 +0.04(+2.05%)
Sep 13, 2023 1.990 2.089 1.920 1.950 27,488 -0.04(-2.01%)
Sep 12, 2023 2.090 2.090 1.950 1.990 30,768 -0.13(-6.13%)
Sep 11, 2023 2.190 2.250 2.100 2.120 20,979 -0.07(-3.20%)
Sep 08, 2023 2.050 2.300 2.030 2.190 86,967 +0.10(+4.78%)
Sep 07, 2023 2.250 2.300 2.050 2.090 59,640 -0.19(-8.33%)
Sep 06, 2023 2.160 2.360 2.110 2.280 127,038 +0.25(+12.32%)
Sep 05, 2023 1.950 2.070 1.875 2.030 100,156 +0.14(+7.41%)
Sep 01, 2023 1.990 2.110 1.850 1.890 121,144 -0.07(-3.57%)
Aug 31, 2023 2.090 2.110 1.820 1.960 127,763 -0.16(-7.55%)
Aug 30, 2023 2.180 2.509 2.010 2.120 562,497 -0.06(-2.97%)
Aug 29, 2023 1.960 2.370 1.850 2.185 599,772 +0.30(+15.61%)
Aug 28, 2023 1.890 1.950 1.850 1.890 20,711 +0.05(+2.92%)
Aug 25, 2023 1.840 1.880 1.800 1.836 23,798 -0.04(-2.32%)
Aug 24, 2023 1.920 1.920 1.850 1.880 16,373 -0.03(-1.57%)
Aug 23, 2023 1.870 1.980 1.870 1.910 47,180 +0.00(+0.00%)
Aug 22, 2023 1.910 1.980 1.840 1.910 109,900 +0.03(+1.60%)
Aug 21, 2023 1.850 1.980 1.822 1.880 37,701 -0.03(-1.57%)
Aug 18, 2023 1.900 1.960 1.870 1.910 17,562 -0.07(-3.54%)
Aug 17, 2023 1.950 2.130 1.930 1.980 42,034 -0.03(-1.49%)
Aug 16, 2023 1.930 2.160 1.870 2.010 92,130 +0.15(+8.06%)
Aug 15, 2023 1.960 1.980 1.810 1.860 56,349 -0.17(-8.37%)
Aug 14, 2023 1.990 2.060 1.950 2.030 35,081 +0.01(+0.50%)
Aug 11, 2023 2.170 2.170 1.934 2.020 72,140 -0.10(-4.72%)
Aug 10, 2023 2.280 2.280 2.050 2.120 81,452 -0.05(-2.30%)
Aug 09, 2023 2.390 2.490 2.100 2.170 285,210 -0.52(-19.33%)
Aug 08, 2023 2.260 4.440 2.070 2.690 12,023,346 +0.25(+10.25%)
Aug 07, 2023 2.320 2.590 2.180 2.440 49,045 +0.18(+7.96%)
Aug 04, 2023 2.210 2.300 2.190 2.260 21,623 -0.01(-0.44%)
Aug 03, 2023 2.310 2.310 2.220 2.270 13,893 +0.04(+1.79%)
Aug 02, 2023 2.390 2.386 2.210 2.230 13,977 -0.13(-5.51%)
Aug 01, 2023 2.320 2.500 2.240 2.360 29,631 -0.06(-2.48%)
Jul 31, 2023 2.080 2.550 2.080 2.420 98,896 +0.39(+19.21%)
Jul 28, 2023 2.030 2.280 1.961 2.030 51,245 +0.07(+3.57%)
Jul 27, 2023 2.030 2.190 1.960 1.960 11,035 -0.18(-8.41%)
Jul 26, 2023 2.110 2.180 2.010 2.140 17,051 +0.03(+1.42%)
Jul 25, 2023 2.230 2.290 2.096 2.110 16,616 +0.04(+1.93%)
Jul 24, 2023 2.240 2.240 2.040 2.070 21,269 -0.13(-5.91%)
Jul 21, 2023 1.970 2.250 1.940 2.200 23,459 +0.26(+13.40%)
Jul 20, 2023 1.940 2.040 1.880 1.940 25,815 +0.07(+3.74%)
Jul 19, 2023 1.880 1.980 1.829 1.870 28,106 -0.03(-1.58%)
Jul 18, 2023 1.960 2.090 1.900 1.900 28,096 -0.17(-8.21%)
Jul 17, 2023 2.330 2.330 1.940 2.070 57,558 -0.19(-8.41%)
Jul 14, 2023 2.360 2.510 2.232 2.260 76,350 -0.13(-5.44%)
Jul 13, 2023 2.530 2.570 2.360 2.390 49,908 -0.17(-6.64%)
Jul 12, 2023 2.450 2.585 2.421 2.560 28,428 +0.09(+3.64%)
Jul 11, 2023 2.410 2.580 2.410 2.470 20,966 +0.10(+4.22%)
Jul 10, 2023 2.420 2.520 2.290 2.370 39,266 -0.05(-2.07%)
Jul 07, 2023 2.360 2.530 2.260 2.420 42,423 +0.02(+0.83%)
Jul 06, 2023 2.510 2.640 2.325 2.400 58,841 -0.17(-6.61%)
Jul 05, 2023 2.620 2.730 2.482 2.570 75,484 -0.07(-2.65%)
Jul 03, 2023 2.310 2.750 2.300 2.640 58,614 +0.33(+14.29%)
Jun 30, 2023 2.220 2.482 2.220 2.310 143,698 +0.08(+3.59%)
Jun 29, 2023 2.820 2.820 2.230 2.230 180,732 -0.58(-20.64%)
Jun 28, 2023 3.030 3.130 2.660 2.810 132,589 -0.23(-7.57%)
Jun 27, 2023 3.400 3.400 3.000 3.040 126,736 -0.34(-10.06%)
Jun 26, 2023 3.150 3.540 3.030 3.380 87,436 +0.10(+3.05%)
Jun 23, 2023 3.180 3.527 3.170 3.280 112,457 -0.05(-1.50%)
Jun 22, 2023 3.260 3.700 3.200 3.330 111,088 -0.05(-1.48%)
Jun 21, 2023 3.850 3.850 3.283 3.380 150,540 -0.47(-12.21%)
Jun 20, 2023 3.210 3.990 3.160 3.850 350,017 +0.12(+3.22%)
Jun 16, 2023 3.680 3.790 3.030 3.730 687,578 -0.10(-2.61%)
Jun 15, 2023 3.610 4.270 3.210 3.830 8,536,099 +0.70(+22.36%)
May 08, 2023 2.940 3.130 2.610 3.130 190,382 +0.03(+0.97%)
May 05, 2023 2.400 4.390 2.400 3.100 1,717,581 +0.56(+22.05%)
May 04, 2023 3.970 4.270 2.500 2.540 259,717 -1.66(-39.52%)
May 03, 2023 3.840 4.820 3.580 4.200 610,296 -1.32(-23.91%)
May 02, 2023 6.040 8.090 4.200 5.520 7,066,532 +1.96(+55.06%)
May 01, 2023 1.750 9.840 1.710 3.560 5,757,764 +1.75(+96.69%)
Apr 28, 2023 1.290 1.880 1.230 1.810 157,043 +0.52(+40.20%)
Apr 27, 2023 1.300 1.350 1.250 1.291 7,548 -0.01(-0.69%)
Apr 26, 2023 1.180 1.300 1.160 1.300 10,798 +0.10(+8.33%)
Apr 25, 2023 1.140 1.200 1.140 1.200 9,078 +0.05(+4.35%)
Apr 24, 2023 1.150 1.150 1.150 1.150 334 -0.03(-2.53%)
Apr 21, 2023 1.142 1.180 1.142 1.180 704 +0.01(+0.85%)
Apr 20, 2023 1.130 1.170 1.130 1.170 1,228 +0.02(+1.74%)
Apr 19, 2023 1.110 1.160 1.110 1.150 1,688 +0.02(+1.77%)
Apr 18, 2023 1.110 1.153 1.110 1.130 1,576 +0.00(+0.00%)
Apr 17, 2023 1.170 1.170 1.110 1.130 6,895 -0.07(-5.83%)
Apr 14, 2023 1.220 1.230 1.190 1.200 730 +0.01(+0.84%)
Apr 13, 2023 1.230 1.230 1.190 1.190 6,938 -0.07(-5.56%)
Apr 12, 2023 1.260 1.260 1.260 1.260 1,621 +0.00(+0.01%)
Apr 11, 2023 1.280 1.323 1.250 1.260 10,454 -0.09(-6.67%)
Apr 10, 2023 1.350 1.397 1.270 1.350 27,159 +0.00(+0.00%)
Apr 06, 2023 1.360 1.434 1.350 1.350 7,811 -0.05(-3.31%)
Apr 05, 2023 1.220 1.494 1.220 1.396 27,374 +0.18(+14.44%)
Apr 04, 2023 1.350 1.400 1.200 1.220 49,497 -0.24(-16.44%)
Apr 03, 2023 1.139 1.750 1.139 1.460 792,744 +0.37(+33.94%)
Mar 31, 2023 1.060 1.090 1.030 1.090 9,851 +0.00(+0.00%)
Mar 30, 2023 1.090 1.120 1.070 1.090 3,832 -0.04(-3.54%)
Mar 29, 2023 1.060 1.140 1.060 1.130 3,419 -0.03(-2.59%)
Mar 28, 2023 1.150 1.200 1.144 1.160 7,845 +0.08(+7.42%)
Mar 27, 2023 1.080 1.080 1.080 1.080 3,021 -0.04(-3.58%)
Mar 24, 2023 1.090 1.120 1.060 1.120 3,801 +0.02(+1.82%)
Mar 23, 2023 1.110 1.130 1.100 1.100 2,193 -0.01(-0.90%)
Mar 22, 2023 1.120 1.120 1.110 1.110 383 +0.00(+0.00%)
Mar 21, 2023 1.120 1.120 1.090 1.110 1,789 +0.00(+0.00%)
Mar 20, 2023 1.140 1.140 1.070 1.110 2,387 -0.08(-6.72%)
Mar 17, 2023 1.170 1.220 1.170 1.190 1,740 +0.02(+1.86%)
Mar 16, 2023 1.200 1.210 1.168 1.168 6,191 -0.00(-0.15%)
Mar 15, 2023 1.200 1.200 1.160 1.170 7,779 +0.05(+4.46%)
Mar 14, 2023 1.200 1.200 1.120 1.120 7,147 +0.06(+5.65%)
Mar 13, 2023 1.060 1.060 1.060 1.060 2,988 -0.05(-4.50%)
Mar 10, 2023 1.120 1.120 1.110 1.110 2,518 -0.01(-0.88%)
Mar 09, 2023 1.180 1.180 1.120 1.120 3,649 -0.02(-1.76%)
Mar 08, 2023 1.180 1.180 1.130 1.140 3,729 -0.03(-2.56%)
Mar 07, 2023 1.140 1.170 1.130 1.170 1,447 -0.02(-1.68%)
Mar 06, 2023 1.150 1.190 1.130 1.190 1,956 +0.03(+2.59%)
Mar 03, 2023 1.200 1.200 1.135 1.160 2,577 -0.01(-0.85%)
Mar 02, 2023 1.170 1.180 1.170 1.170 666 -0.00(-0.01%)
Mar 01, 2023 1.220 1.220 1.170 1.170 2,162 -0.01(-0.84%)
Feb 28, 2023 1.200 1.200 1.180 1.180 1,069 -0.02(-1.67%)
Feb 27, 2023 1.180 1.220 1.180 1.200 1,670 +0.00(+0.00%)
Feb 24, 2023 1.200 1.220 1.200 1.200 2,673 -0.04(-3.23%)
Feb 23, 2023 1.260 1.270 1.230 1.240 2,416 -0.03(-2.57%)
Feb 22, 2023 1.290 1.320 1.270 1.273 1,058 +0.00(+0.21%)
Feb 21, 2023 1.300 1.300 1.270 1.270 1,172 -0.06(-4.87%)
Feb 17, 2023 1.350 1.350 1.310 1.335 3,293 -0.04(-2.55%)
Feb 16, 2023 1.380 1.390 1.350 1.370 5,524 -0.04(-2.84%)
Feb 15, 2023 1.400 1.430 1.270 1.410 5,179 -0.01(-0.70%)
Feb 14, 2023 1.400 1.426 1.400 1.420 685 +0.01(+0.71%)
Feb 13, 2023 1.420 1.420 1.410 1.410 813 +0.01(+0.71%)
Feb 10, 2023 1.490 1.490 1.400 1.400 11,513 -0.10(-6.67%)
Feb 09, 2023 1.490 1.500 1.490 1.500 1,946 +0.01(+0.67%)
Feb 08, 2023 1.500 1.500 1.460 1.490 963 -0.01(-0.67%)
Feb 07, 2023 1.430 1.510 1.400 1.500 3,998 +0.07(+4.90%)
Feb 06, 2023 1.450 1.485 1.430 1.430 1,894 -0.08(-5.26%)
Feb 03, 2023 1.570 1.580 1.480 1.509 3,743 +0.05(+3.38%)
Feb 02, 2023 1.420 1.470 1.420 1.460 2,690 +0.05(+3.28%)
Feb 01, 2023 1.380 1.414 1.380 1.414 1,345 +0.03(+2.43%)
Jan 31, 2023 1.421 1.435 1.380 1.380 1,679 +0.01(+0.73%)
Jan 30, 2023 1.454 1.454 1.370 1.370 3,344 +0.00(+0.00%)
Jan 27, 2023 1.410 1.430 1.360 1.370 2,264 -0.03(-2.14%)
Jan 26, 2023 1.420 1.420 1.400 1.400 2,962 -0.05(-3.45%)
Jan 25, 2023 1.420 1.479 1.410 1.450 6,037 -0.02(-1.36%)
Jan 24, 2023 1.410 1.470 1.410 1.470 2,245 -0.03(-2.00%)
Jan 23, 2023 1.520 1.550 1.480 1.500 11,371 +0.01(+0.67%)
Jan 20, 2023 1.520 1.550 1.470 1.490 5,688 -0.01(-0.67%)
Jan 19, 2023 1.360 1.500 1.360 1.500 2,356 +0.11(+7.91%)
Jan 18, 2023 1.420 1.420 1.360 1.390 1,118 -0.03(-2.01%)
Jan 17, 2023 1.429 1.450 1.400 1.419 2,596 +0.02(+1.32%)
Jan 13, 2023 1.420 1.424 1.400 1.400 4,430 -0.05(-3.45%)
Jan 12, 2023 1.380 1.450 1.380 1.450 2,664 +0.05(+3.57%)
Jan 11, 2023 1.420 1.420 1.380 1.400 1,156 -0.02(-1.41%)
Jan 10, 2023 1.380 1.500 1.380 1.420 4,205 +0.04(+2.90%)
Jan 09, 2023 1.429 1.439 1.380 1.380 12,550 +0.02(+1.85%)
Jan 06, 2023 1.380 1.380 1.355 1.355 1,770 -0.08(-5.90%)
Jan 05, 2023 1.440 1.440 1.440 1.440 349 +0.06(+4.35%)
Jan 04, 2023 1.391 1.396 1.360 1.380 4,757 +0.05(+3.76%)
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.