Skip to main content

Leju Holdings Ltd ADR (NY: LEJU )

1.300 +0.090 (+7.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.