Skip to main content

Leju Holdings Ltd ADR (NY: LEJU )

1.414 +0.034 (+2.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 1.380 1.390 1.330 1.330 1,420 +0.00(+0.00%)
Dec 30, 2022 1.400 1.400 1.320 1.330 2,972 +0.01(+0.76%)
Dec 29, 2022 1.310 1.400 1.310 1.320 2,926 -0.03(-2.22%)
Dec 28, 2022 1.330 1.393 1.310 1.350 12,300 +0.02(+1.50%)
Dec 27, 2022 1.360 1.421 1.310 1.330 10,318 -0.06(-4.32%)
Dec 23, 2022 1.470 1.470 1.390 1.390 2,239 -0.02(-1.42%)
Dec 22, 2022 1.420 1.490 1.390 1.410 11,267 -0.01(-0.70%)
Dec 21, 2022 1.400 1.482 1.400 1.420 1,078 -0.02(-1.39%)
Dec 20, 2022 1.520 1.520 1.250 1.440 20,392 -0.12(-7.69%)
Dec 19, 2022 1.520 1.566 1.520 1.560 5,390 +0.06(+4.00%)
Dec 16, 2022 1.500 1.520 1.500 1.500 2,416 -0.06(-4.03%)
Dec 15, 2022 1.537 1.563 1.537 1.563 1,540 +0.06(+4.20%)
Dec 14, 2022 1.600 1.600 1.500 1.500 7,521 -0.15(-9.09%)
Dec 13, 2022 1.700 1.700 1.609 1.650 5,731 +0.03(+1.85%)
Dec 12, 2022 1.589 1.700 1.589 1.620 11,767 -0.06(-3.79%)
Dec 09, 2022 1.460 1.730 1.460 1.684 19,159 +0.21(+14.56%)
Dec 08, 2022 1.460 1.470 1.400 1.470 18,162 -0.01(-0.68%)
Dec 07, 2022 1.460 1.485 1.450 1.480 1,418 -0.02(-1.33%)
Dec 06, 2022 1.530 1.530 1.480 1.500 1,321 -0.10(-6.25%)
Dec 05, 2022 1.560 1.649 1.560 1.600 15,091 +0.10(+6.67%)
Dec 02, 2022 1.380 1.500 1.370 1.500 3,993 +0.15(+11.11%)
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.