Skip to main content
LRE logo

Lead Real Estate Co., Ltd

LRENASDAQReal EstateReal Estate - Development

$1.08Today:- (-)1Y −25.33%

As of Oct 16, 2026 close

Market cap
$15.28M
P/E (TTM)
2.04
Forward P/E
-
Dividend yield
5.67%
52-week range
$1.00$1.89
Volume (live)
-
Avg. volume (3M)
21.91K

Lead Real Estate Co. (LRE) Historical Stock Prices

Analyze Lead Real Estate Co. (LRE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lead Real Estate Co. (LRE) Interactive Price Chart

Interactive historical price chart showing Lead Real Estate Co. stock price movements and trends across multiple time periods.

Loading chart...

LRE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LRE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.111.111.081.081.081.33K
Oct 15, 20261.061.121.061.121.129.01K
Oct 14, 20261.151.151.121.131.138.38K
Oct 13, 20261.131.131.111.111.11315
Oct 12, 20261.151.151.141.151.1517.73K
Oct 9, 20261.131.151.091.131.1331.62K
Oct 8, 20261.061.071.051.061.0612.18K
Oct 7, 20261.061.131.061.061.063.53K
Oct 6, 20261.051.111.051.051.059.39K
Oct 5, 20261.101.101.101.101.10N/A
Oct 2, 20261.131.131.081.101.1024.24K
Oct 1, 20261.151.151.081.081.0818.91K
Sep 30, 20261.151.151.131.141.1414.81K
Sep 29, 20261.101.141.091.141.1416.55K
Sep 28, 20261.101.101.051.091.098.02K
Sep 25, 20261.141.141.091.101.1010.14K
Sep 24, 20261.031.131.001.111.11298.16K
Sep 23, 20261.111.111.081.091.099.04K
Sep 22, 20261.061.141.051.061.0623.06K
Sep 21, 20261.081.091.051.091.093.74K
Sep 18, 20261.101.121.081.081.086.24K
Sep 17, 20261.171.171.001.131.1373.21K
Sep 16, 20261.211.211.161.171.1715.98K
Sep 15, 20261.251.251.221.241.2415.30K
Sep 14, 20261.191.271.191.251.2512.78K
Sep 11, 20261.271.271.271.271.273.83K
Sep 10, 20261.271.281.271.281.286.79K
Sep 9, 20261.281.291.281.281.282.29K
Sep 8, 20261.311.311.311.311.31N/A
Sep 4, 20261.311.311.311.311.31609
Sep 3, 20261.301.301.301.301.302.53K
Sep 2, 20261.291.291.291.291.29982
Sep 1, 20261.261.291.261.261.261.53K
Aug 31, 20261.271.281.261.271.274.31K
Aug 28, 20261.241.301.241.291.294.46K
Aug 27, 20261.261.261.261.261.26N/A
Aug 26, 20261.301.301.251.261.2623.11K
Aug 25, 20261.301.311.301.311.314.33K
Aug 24, 20261.301.311.301.311.316.60K
Aug 21, 20261.311.311.311.311.31264
Aug 20, 20261.331.351.301.331.336.93K
Aug 19, 20261.301.331.301.331.338.71K
Aug 18, 20261.361.361.301.311.3110.23K
Aug 17, 20261.331.351.331.351.352.56K
Aug 14, 20261.351.441.321.331.3350.58K
Aug 13, 20261.381.381.371.371.371.18K
Aug 12, 20261.331.391.311.391.397.38K
Aug 11, 20261.321.321.301.311.313.75K
Aug 10, 20261.391.391.251.321.327.69K
Aug 7, 20261.291.351.261.331.339.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.