Quantcast

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

LEJU 
$1.43
*  
0.06
4.03%
Get LEJU Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading LEJU now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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 1.47 1.49 1.43 1.43 17,223
12/18/2018 1.49 1.49 1.43 1.43 24,340
12/17/2018 1.48 1.51 1.48 1.49 23,738
12/14/2018 1.49 1.56 1.49 1.54 14,794
12/13/2018 1.52 1.55 1.51 1.52 11,120
12/12/2018 1.51 1.56 1.51 1.52 6,464
12/11/2018 1.52 1.55 1.49 1.4925 4,724
12/10/2018 1.537 1.55 1.52 1.52 10,028
12/07/2018 1.51 1.55 1.51 1.53 22,851
12/06/2018 1.56 1.58 1.5 1.54 12,651
12/04/2018 1.63 1.64 1.56 1.56 14,750
12/03/2018 1.64 1.68 1.64 1.65 27,916
11/30/2018 1.65 1.65 1.6 1.63 23,386
11/29/2018 1.68 1.68 1.6517 1.66 8,297
11/28/2018 1.69 1.71 1.67 1.68 40,541
11/27/2018 1.67 1.7 1.66 1.68 45,622
11/26/2018 1.79 1.79 1.67 1.67 56,897
11/23/2018 1.83 1.86 1.76 1.77 31,221
11/21/2018 1.93 1.93 1.8 1.88 141,561
11/20/2018 1.82 1.95 1.82 1.94 301,984
11/19/2018 2.2 2.2 1.82 1.99 1,743,122
11/16/2018 1.55 1.73 1.55 1.69 158,213
11/15/2018 1.56 1.58 1.5 1.55 8,076
11/14/2018 1.65 1.66 1.58 1.58 9,441
11/13/2018 1.64 1.67 1.62 1.65 6,386
11/12/2018 1.62 1.66 1.61 1.61 19,860
11/09/2018 1.66 1.66 1.6 1.64 18,684
11/08/2018 1.65 1.69 1.65 1.68 19,344
11/07/2018 1.63 1.68 1.61 1.67 20,547
11/06/2018 1.67 1.68 1.61 1.61 11,224
11/05/2018 1.6581 1.68 1.6581 1.68 1,986
11/02/2018 1.7 1.73 1.67 1.69 88,966
11/01/2018 1.56 1.73 1.55 1.68 155,905
10/31/2018 1.598 1.62 1.59 1.59 5,370
10/30/2018 1.63 1.63 1.59 1.59 10,551
10/29/2018 1.67 1.7 1.62 1.63 37,296
10/26/2018 1.67 1.7 1.64 1.68 21,948
10/25/2018 1.6093 1.67 1.6093 1.66 11,165
10/24/2018 1.6682 1.6682 1.59 1.65 38,961
10/23/2018 1.66 1.68 1.64 1.65 37,251
10/22/2018 1.68 1.74 1.6799 1.7 160,690
10/19/2018 1.67 1.7 1.67 1.68 84,918
10/18/2018 1.73 1.73 1.66 1.66 131,511
10/17/2018 1.74 1.79 1.73 1.73 17,582
10/16/2018 1.75 1.81 1.73 1.78 92,855
10/15/2018 1.73 1.795 1.59 1.75 155,320
10/12/2018 1.45 1.84 1.4201 1.8 227,723
10/11/2018 1.38 1.48 1.37 1.44 125,118
10/10/2018 1.47 1.4806 1.37 1.37 168,861
10/09/2018 1.54 1.5767 1.47 1.47 59,279
10/08/2018 1.56 1.6274 1.52 1.53 44,574
10/05/2018 1.52 1.6 1.52 1.57 49,450
10/04/2018 1.57 1.63 1.51 1.51 66,054
10/03/2018 1.61 1.68 1.57 1.57 71,898
10/02/2018 1.65 1.65 1.61 1.63 70,451
10/01/2018 1.61 1.69 1.6 1.63 172,604
09/28/2018 1.8 1.8399 1.72 1.74 120,653
09/27/2018 1.85 1.85 1.82 1.83 110,172
09/26/2018 1.92 1.92 1.8 1.83 223,451
09/25/2018 2.08 2.14 1.9 1.9 173,440
09/24/2018 2.13 2.15 1.93 1.93 160,210
09/21/2018 2.19 2.199 2.1 2.18 123,339
09/20/2018 2.19 2.23 2.13 2.17 205,077
09/19/2018 2.14 2.25 2.11 2.15 157,788
09/18/2018 2.12 2.2 2.12 2.17 175,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio