Lead Real Estate Co., Ltd (LRE)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.1550 | 3.1550 | 2.8400 | 2.8400 | 2.8400 | 5,645 |
| 02 May 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 400 |
| 01 May 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 500 |
| 30 Apr 2024 | 2.9400 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 5,100 |
| 29 Apr 2024 | 2.7500 | 3.3500 | 2.7500 | 3.0190 | 3.0190 | 16,400 |
| 26 Apr 2024 | 3.0000 | 3.0000 | 2.7000 | 2.7100 | 2.7100 | 8,700 |
| 25 Apr 2024 | 3.3500 | 3.3500 | 2.9200 | 3.0710 | 3.0710 | 3,500 |
| 24 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 600 |
| 22 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,500 |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,900 |
| 18 Apr 2024 | 3.2600 | 3.2610 | 3.2600 | 3.2610 | 3.2610 | 2,400 |
| 17 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| 16 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,600 |
| 15 Apr 2024 | 4.0600 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 1,200 |
| 12 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 Apr 2024 | 3.7100 | 3.7100 | 3.3400 | 3.3500 | 3.3500 | 600 |
| 10 Apr 2024 | 3.6800 | 3.6800 | 3.3300 | 3.3300 | 3.3300 | 1,300 |
| 09 Apr 2024 | 3.7200 | 3.8260 | 3.7000 | 3.7000 | 3.7000 | 11,700 |
| 08 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 200 |
| 05 Apr 2024 | 4.1700 | 4.1700 | 4.0280 | 4.0280 | 4.0280 | 500 |
| 04 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 03 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| 02 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 01 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
| 28 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| 27 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 Mar 2024 | 3.9300 | 4.3300 | 3.5800 | 3.8400 | 3.8400 | 1,700 |
| 25 Mar 2024 | 3.5270 | 3.7800 | 3.5270 | 3.7800 | 3.7800 | 1,100 |
| 22 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 Mar 2024 | 3.7000 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 2,600 |
| 20 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 19 Mar 2024 | 3.7000 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 600 |
| 18 Mar 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 1,500 |
| 15 Mar 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7600 | 3.7600 | 2,000 |
| 14 Mar 2024 | 3.5600 | 3.9500 | 3.5600 | 3.7700 | 3.7700 | 17,200 |
| 13 Mar 2024 | 4.4700 | 4.4700 | 3.6600 | 3.7300 | 3.7300 | 28,800 |
| 12 Mar 2024 | 5.5400 | 5.5500 | 4.5800 | 4.6700 | 4.6700 | 19,200 |
| 11 Mar 2024 | 5.5000 | 5.5400 | 5.1500 | 5.2200 | 5.2200 | 34,100 |
| 08 Mar 2024 | 5.5400 | 5.5500 | 5.3400 | 5.3400 | 5.3400 | 24,400 |
| 07 Mar 2024 | 5.4410 | 5.4410 | 5.1750 | 5.3800 | 5.3800 | 29,100 |
| 06 Mar 2024 | 5.1700 | 5.4990 | 5.1200 | 5.4990 | 5.4990 | 41,900 |
| 05 Mar 2024 | 4.9950 | 5.4700 | 4.9950 | 5.4700 | 5.4700 | 24,500 |
| 04 Mar 2024 | 4.6700 | 5.2000 | 4.6700 | 5.2000 | 5.2000 | 10,000 |
| 01 Mar 2024 | 4.6200 | 4.7200 | 4.5600 | 4.6300 | 4.6300 | 14,800 |
| 29 Feb 2024 | 4.5000 | 4.8500 | 4.2600 | 4.3300 | 4.3300 | 16,100 |
| 28 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 500 |
| 27 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 800 |
| 26 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 200 |
| 23 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 600 |
| 22 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 600 |
| 21 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 800 |
| 20 Feb 2024 | 4.5900 | 4.7400 | 3.9700 | 4.1000 | 4.1000 | 3,200 |
| 16 Feb 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 15 Feb 2024 | 5.0600 | 5.1900 | 5.0600 | 5.1900 | 5.1900 | 1,500 |
| 14 Feb 2024 | 5.0500 | 5.0750 | 5.0500 | 5.0550 | 5.0550 | 600 |
| 13 Feb 2024 | 5.3700 | 5.3700 | 4.9300 | 4.9600 | 4.9600 | 4,300 |
| 12 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 09 Feb 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 800 |
| 08 Feb 2024 | 5.1500 | 5.1500 | 5.1250 | 5.1400 | 5.1400 | 1,800 |
| 07 Feb 2024 | 5.0200 | 5.2800 | 5.0200 | 5.2800 | 5.2800 | 500 |
| 06 Feb 2024 | 5.2000 | 5.2300 | 5.0200 | 5.0200 | 5.0200 | 3,800 |
| 05 Feb 2024 | 5.2300 | 5.2990 | 5.2200 | 5.2990 | 5.2990 | 1,900 |
| 02 Feb 2024 | 5.2300 | 5.3200 | 5.0400 | 5.0600 | 5.0600 | 19,600 |
| 01 Feb 2024 | 5.2600 | 5.3200 | 5.2600 | 5.3200 | 5.3200 | 2,400 |
| 31 Jan 2024 | 5.3430 | 5.3430 | 5.2600 | 5.3400 | 5.3400 | 2,200 |
| 30 Jan 2024 | 5.2600 | 5.3030 | 5.2340 | 5.2600 | 5.2600 | 4,700 |
| 29 Jan 2024 | 5.3600 | 5.3600 | 5.2240 | 5.2600 | 5.2600 | 6,500 |
| 26 Jan 2024 | 6.5100 | 6.8290 | 5.2500 | 5.2500 | 5.2500 | 24,000 |
| 25 Jan 2024 | 5.5100 | 5.5100 | 5.4900 | 5.5000 | 5.5000 | 6,400 |
| 24 Jan 2024 | 5.2500 | 5.5400 | 5.1500 | 5.1700 | 5.1700 | 2,300 |
| 23 Jan 2024 | 5.3710 | 5.5100 | 5.2000 | 5.2000 | 5.2000 | 4,000 |
| 22 Jan 2024 | 5.3520 | 5.3520 | 5.0100 | 5.0100 | 5.0100 | 3,300 |
| 19 Jan 2024 | 5.3900 | 5.5000 | 5.2800 | 5.3000 | 5.3000 | 3,600 |
| 18 Jan 2024 | 5.2800 | 5.3600 | 5.2800 | 5.2800 | 5.2800 | 800 |
| 17 Jan 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 400 |
| 16 Jan 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 600 |
| 12 Jan 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 1,500 |
| 11 Jan 2024 | 5.4000 | 5.4000 | 5.2800 | 5.2800 | 5.2800 | 3,900 |
| 10 Jan 2024 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 300 |
| 09 Jan 2024 | 5.4000 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 1,100 |
| 08 Jan 2024 | 5.4200 | 5.4500 | 5.3700 | 5.3700 | 5.3700 | 1,700 |
| 05 Jan 2024 | 5.3700 | 5.4900 | 5.3700 | 5.4900 | 5.4900 | 700 |
| 04 Jan 2024 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | 5.5000 | 900 |
| 03 Jan 2024 | 5.5400 | 5.5500 | 5.4510 | 5.4510 | 5.4510 | 1,700 |
| 02 Jan 2024 | 5.5100 | 5.6800 | 5.5000 | 5.5000 | 5.5000 | 10,400 |
| 29 Dec 2023 | 5.5240 | 5.7750 | 5.3700 | 5.7400 | 5.7400 | 7,900 |
| 28 Dec 2023 | 5.8400 | 6.2000 | 5.5000 | 5.5000 | 5.5000 | 6,100 |
| 27 Dec 2023 | 5.5430 | 5.8900 | 5.4900 | 5.5000 | 5.5000 | 16,900 |
| 26 Dec 2023 | 5.7000 | 5.7000 | 5.4900 | 5.4900 | 5.4900 | 10,500 |
| 22 Dec 2023 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 900 |
| 21 Dec 2023 | 6.1300 | 6.1300 | 5.6200 | 5.6200 | 5.6200 | 29,900 |
| 20 Dec 2023 | 6.4510 | 6.4510 | 6.3000 | 6.3500 | 6.3500 | 4,700 |
| 19 Dec 2023 | 6.6000 | 6.6200 | 6.4400 | 6.4400 | 6.4400 | 5,700 |
| 18 Dec 2023 | 6.6000 | 6.6200 | 6.6000 | 6.6000 | 6.6000 | 3,300 |
| 15 Dec 2023 | 6.6140 | 6.9000 | 6.6140 | 6.8890 | 6.8890 | 1,000 |
| 14 Dec 2023 | 6.7700 | 7.0000 | 6.7700 | 7.0000 | 7.0000 | 4,000 |
| 13 Dec 2023 | 6.6400 | 6.8700 | 6.6400 | 6.8500 | 6.8500 | 1,600 |
| 12 Dec 2023 | 6.4500 | 6.9000 | 6.2170 | 6.8700 | 6.8700 | 12,200 |
| 11 Dec 2023 | 6.6000 | 6.6000 | 6.3000 | 6.4260 | 6.4260 | 7,100 |
| *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.