Lead Real Estate Co., Ltd (LRE)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 28 |
| May 03, 2024 | 3.1550 | 3.1550 | 2.8400 | 2.8400 | 2.8400 | 5,600 |
| May 02, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 400 |
| May 01, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 500 |
| Apr 30, 2024 | 2.9400 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 5,100 |
| Apr 29, 2024 | 2.7500 | 3.3500 | 2.7500 | 3.0190 | 3.0190 | 16,400 |
| Apr 26, 2024 | 3.0000 | 3.0000 | 2.7000 | 2.7100 | 2.7100 | 8,700 |
| Apr 25, 2024 | 3.3500 | 3.3500 | 2.9200 | 3.0710 | 3.0710 | 3,500 |
| Apr 24, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 600 |
| Apr 22, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,500 |
| Apr 19, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,900 |
| Apr 18, 2024 | 3.2600 | 3.2610 | 3.2600 | 3.2610 | 3.2610 | 2,400 |
| Apr 17, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| Apr 16, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,600 |
| Apr 15, 2024 | 4.0600 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 1,200 |
| Apr 12, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 11, 2024 | 3.7100 | 3.7100 | 3.3400 | 3.3500 | 3.3500 | 600 |
| Apr 10, 2024 | 3.6800 | 3.6800 | 3.3300 | 3.3300 | 3.3300 | 1,300 |
| Apr 09, 2024 | 3.7200 | 3.8260 | 3.7000 | 3.7000 | 3.7000 | 11,700 |
| Apr 08, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 200 |
| Apr 05, 2024 | 4.1700 | 4.1700 | 4.0280 | 4.0280 | 4.0280 | 500 |
| Apr 04, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 03, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| Apr 02, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Apr 01, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
| Mar 28, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| Mar 27, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Mar 26, 2024 | 3.9300 | 4.3300 | 3.5800 | 3.8400 | 3.8400 | 1,700 |
| Mar 25, 2024 | 3.5270 | 3.7800 | 3.5270 | 3.7800 | 3.7800 | 1,100 |
| Mar 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 21, 2024 | 3.7000 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 2,600 |
| Mar 20, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Mar 19, 2024 | 3.7000 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 600 |
| Mar 18, 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 1,500 |
| Mar 15, 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7600 | 3.7600 | 2,000 |
| Mar 14, 2024 | 3.5600 | 3.9500 | 3.5600 | 3.7700 | 3.7700 | 17,200 |
| Mar 13, 2024 | 4.4700 | 4.4700 | 3.6600 | 3.7300 | 3.7300 | 28,800 |
| Mar 12, 2024 | 5.5400 | 5.5500 | 4.5800 | 4.6700 | 4.6700 | 19,200 |
| Mar 11, 2024 | 5.5000 | 5.5400 | 5.1500 | 5.2200 | 5.2200 | 34,100 |
| Mar 08, 2024 | 5.5400 | 5.5500 | 5.3400 | 5.3400 | 5.3400 | 24,400 |
| Mar 07, 2024 | 5.4410 | 5.4410 | 5.1750 | 5.3800 | 5.3800 | 29,100 |
| Mar 06, 2024 | 5.1700 | 5.4990 | 5.1200 | 5.4990 | 5.4990 | 41,900 |
| Mar 05, 2024 | 4.9950 | 5.4700 | 4.9950 | 5.4700 | 5.4700 | 24,500 |
| Mar 04, 2024 | 4.6700 | 5.2000 | 4.6700 | 5.2000 | 5.2000 | 10,000 |
| Mar 01, 2024 | 4.6200 | 4.7200 | 4.5600 | 4.6300 | 4.6300 | 14,800 |
| Feb 29, 2024 | 4.5000 | 4.8500 | 4.2600 | 4.3300 | 4.3300 | 16,100 |
| Feb 28, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 500 |
| Feb 27, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 800 |
| Feb 26, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 200 |
| Feb 23, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 600 |
| Feb 22, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 600 |
| Feb 21, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 800 |
| Feb 20, 2024 | 4.5900 | 4.7400 | 3.9700 | 4.1000 | 4.1000 | 3,200 |
| Feb 16, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Feb 15, 2024 | 5.0600 | 5.1900 | 5.0600 | 5.1900 | 5.1900 | 1,500 |
| Feb 14, 2024 | 5.0500 | 5.0750 | 5.0500 | 5.0550 | 5.0550 | 600 |
| Feb 13, 2024 | 5.3700 | 5.3700 | 4.9300 | 4.9600 | 4.9600 | 4,300 |
| Feb 12, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 09, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 800 |
| Feb 08, 2024 | 5.1500 | 5.1500 | 5.1250 | 5.1400 | 5.1400 | 1,800 |
| Feb 07, 2024 | 5.0200 | 5.2800 | 5.0200 | 5.2800 | 5.2800 | 500 |
| Feb 06, 2024 | 5.2000 | 5.2300 | 5.0200 | 5.0200 | 5.0200 | 3,800 |
| Feb 05, 2024 | 5.2300 | 5.2990 | 5.2200 | 5.2990 | 5.2990 | 1,900 |
| Feb 02, 2024 | 5.2300 | 5.3200 | 5.0400 | 5.0600 | 5.0600 | 19,600 |
| Feb 01, 2024 | 5.2600 | 5.3200 | 5.2600 | 5.3200 | 5.3200 | 2,400 |
| Jan 31, 2024 | 5.3430 | 5.3430 | 5.2600 | 5.3400 | 5.3400 | 2,200 |
| Jan 30, 2024 | 5.2600 | 5.3030 | 5.2340 | 5.2600 | 5.2600 | 4,700 |
| Jan 29, 2024 | 5.3600 | 5.3600 | 5.2240 | 5.2600 | 5.2600 | 6,500 |
| Jan 26, 2024 | 6.5100 | 6.8290 | 5.2500 | 5.2500 | 5.2500 | 24,000 |
| Jan 25, 2024 | 5.5100 | 5.5100 | 5.4900 | 5.5000 | 5.5000 | 6,400 |
| Jan 24, 2024 | 5.2500 | 5.5400 | 5.1500 | 5.1700 | 5.1700 | 2,300 |
| Jan 23, 2024 | 5.3710 | 5.5100 | 5.2000 | 5.2000 | 5.2000 | 4,000 |
| Jan 22, 2024 | 5.3520 | 5.3520 | 5.0100 | 5.0100 | 5.0100 | 3,300 |
| Jan 19, 2024 | 5.3900 | 5.5000 | 5.2800 | 5.3000 | 5.3000 | 3,600 |
| Jan 18, 2024 | 5.2800 | 5.3600 | 5.2800 | 5.2800 | 5.2800 | 800 |
| Jan 17, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 400 |
| Jan 16, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 600 |
| Jan 12, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 1,500 |
| Jan 11, 2024 | 5.4000 | 5.4000 | 5.2800 | 5.2800 | 5.2800 | 3,900 |
| Jan 10, 2024 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 300 |
| Jan 09, 2024 | 5.4000 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 1,100 |
| Jan 08, 2024 | 5.4200 | 5.4500 | 5.3700 | 5.3700 | 5.3700 | 1,700 |
| Jan 05, 2024 | 5.3700 | 5.4900 | 5.3700 | 5.4900 | 5.4900 | 700 |
| Jan 04, 2024 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | 5.5000 | 900 |
| Jan 03, 2024 | 5.5400 | 5.5500 | 5.4510 | 5.4510 | 5.4510 | 1,700 |
| Jan 02, 2024 | 5.5100 | 5.6800 | 5.5000 | 5.5000 | 5.5000 | 10,400 |
| Dec 29, 2023 | 5.5240 | 5.7750 | 5.3700 | 5.7400 | 5.7400 | 7,900 |
| Dec 28, 2023 | 5.8400 | 6.2000 | 5.5000 | 5.5000 | 5.5000 | 6,100 |
| Dec 27, 2023 | 5.5430 | 5.8900 | 5.4900 | 5.5000 | 5.5000 | 16,900 |
| Dec 26, 2023 | 5.7000 | 5.7000 | 5.4900 | 5.4900 | 5.4900 | 10,500 |
| Dec 22, 2023 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 900 |
| Dec 21, 2023 | 6.1300 | 6.1300 | 5.6200 | 5.6200 | 5.6200 | 29,900 |
| Dec 20, 2023 | 6.4510 | 6.4510 | 6.3000 | 6.3500 | 6.3500 | 4,700 |
| Dec 19, 2023 | 6.6000 | 6.6200 | 6.4400 | 6.4400 | 6.4400 | 5,700 |
| Dec 18, 2023 | 6.6000 | 6.6200 | 6.6000 | 6.6000 | 6.6000 | 3,300 |
| Dec 15, 2023 | 6.6140 | 6.9000 | 6.6140 | 6.8890 | 6.8890 | 1,000 |
| Dec 14, 2023 | 6.7700 | 7.0000 | 6.7700 | 7.0000 | 7.0000 | 4,000 |
| Dec 13, 2023 | 6.6400 | 6.8700 | 6.6400 | 6.8500 | 6.8500 | 1,600 |
| Dec 12, 2023 | 6.4500 | 6.9000 | 6.2170 | 6.8700 | 6.8700 | 12,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.