Quantcast

Leju Holdings Limited American Depositary Shares, each representing one Ordinary share Historical Stock Prices

LEJU 
$1.34
*  
0.01
0.74%
Get LEJU Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading LEJU now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    LEJU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.35 1.38 1.32 1.34 51,628
08/17/2018 1.38 1.38 1.34 1.35 3,227
08/16/2018 1.33 1.4 1.32 1.35 27,893
08/15/2018 1.39 1.3927 1.3 1.31 63,950
08/14/2018 1.47 1.47 1.38 1.41 45,641
08/13/2018 1.49 1.491 1.43 1.44 35,658
08/10/2018 1.55 1.55 1.49 1.49 61,684
08/09/2018 1.51 1.57 1.51 1.55 23,386
08/08/2018 1.53 1.58 1.52 1.52 13,243
08/07/2018 1.57 1.61 1.54 1.57 15,654
08/06/2018 1.53 1.63 1.53 1.56 44,994
08/03/2018 1.65 1.65 1.52 1.56 55,194
08/02/2018 1.6637 1.6637 1.61 1.61 23,596
08/01/2018 1.689 1.69 1.63 1.66 34,669
07/31/2018 1.61 1.69 1.61 1.66 29,550
07/30/2018 1.642 1.66 1.6 1.62 41,635
07/27/2018 1.68 1.7 1.63 1.65 14,111
07/26/2018 1.75 1.75 1.65 1.67 59,022
07/25/2018 1.75 1.76 1.73 1.75 55,920
07/24/2018 1.77 1.79 1.74 1.7799 26,051
07/23/2018 1.81 1.83 1.7487 1.79 26,860
07/20/2018 1.99 1.99 1.82 1.82 189,529
07/19/2018 1.68 2.1357 1.61 2.03 759,490
07/18/2018 1.55 1.72 1.51 1.7 238,203
07/17/2018 1.57 1.57 1.53 1.53 8,039
07/16/2018 1.52 1.5769 1.5 1.53 59,818
07/13/2018 1.591 1.591 1.5 1.5 73,862
07/12/2018 1.6 1.6 1.58 1.59 34,962
07/11/2018 1.63 1.63 1.6 1.61 18,737
07/10/2018 1.65 1.69 1.62 1.63 64,419
07/09/2018 1.6 1.64 1.6 1.62 73,238
07/06/2018 1.59 1.6 1.55 1.6 96,138
07/05/2018 1.55 1.6 1.51 1.57 136,946
07/03/2018 1.53 1.54 1.49 1.53 108,437
07/02/2018 1.45 1.47 1.38 1.45 17,188
06/29/2018 1.4 1.47 1.39 1.46 59,353
06/28/2018 1.408 1.45 1.4 1.44 18,048
06/27/2018 1.43 1.45 1.4 1.4 70,464
06/26/2018 1.41 1.4694 1.36 1.41 141,642
06/25/2018 1.45 1.45 1.4 1.43 21,950
06/22/2018 1.41 1.46 1.4 1.45 34,847
06/21/2018 1.41 1.43 1.4 1.4 26,858
06/20/2018 1.42 1.56 1.4 1.42 101,477
06/19/2018 1.4431 1.4431 1.41 1.43 10,513
06/18/2018 1.46 1.47 1.41 1.43 52,068
06/15/2018 1.43 1.48 1.42 1.45 21,010
06/14/2018 1.447 1.48 1.4 1.44 92,732
06/13/2018 1.42 1.45 1.4 1.42 69,654
06/12/2018 1.41 1.44 1.38 1.43 70,613
06/11/2018 1.4 1.43 1.38 1.42 59,454
06/08/2018 1.34 1.39 1.33 1.39 41,671
06/07/2018 1.4 1.44 1.33 1.33 95,395
06/06/2018 1.45 1.48 1.42 1.44 45,406
06/05/2018 1.49 1.49 1.42 1.46 128,876
06/04/2018 1.43 1.54 1.4084 1.48 226,914
06/01/2018 1.43 1.43 1.34 1.42 144,588
05/31/2018 1.44 1.45 1.38 1.42 85,218
05/30/2018 1.45 1.51 1.35 1.44 566,799
05/29/2018 1.25 1.539 1.211 1.52 1,277,136
05/25/2018 1.16 1.23 1.12 1.15 146,833
05/24/2018 1.23 1.23 1.15 1.16 98,679
05/23/2018 1.2 1.22 1.1 1.21 86,497
05/22/2018 1.176 1.25 1.17 1.22 54,365
05/21/2018 1.24 1.24 1.16 1.17 60,643
05/18/2018 1.26 1.26 1.21 1.24 31,111
05/17/2018 1.254 1.28 1.24 1.27 18,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LEJU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio