Skip to main content

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 1.770 1.815 1.760 1.800 311,561 +0.04(+2.27%)
Dec 07, 2023 1.690 1.765 1.690 1.760 358,535 +0.07(+4.14%)
Dec 06, 2023 1.670 1.760 1.670 1.690 493,305 +0.04(+2.42%)
Dec 05, 2023 1.790 1.790 1.640 1.650 977,681 -0.14(-7.82%)
Dec 04, 2023 1.880 1.880 1.790 1.790 346,475 -0.07(-3.76%)
Dec 01, 2023 1.780 1.879 1.765 1.860 474,167 +0.08(+4.49%)
Nov 30, 2023 1.820 1.820 1.740 1.780 675,460 -0.01(-0.56%)
Nov 29, 2023 1.850 1.905 1.780 1.790 708,028 -0.09(-4.79%)
Nov 28, 2023 1.860 1.925 1.849 1.880 519,253 -0.03(-1.57%)
Nov 27, 2023 2.040 2.040 1.900 1.910 475,474 -0.10(-4.98%)
Nov 24, 2023 2.100 2.100 1.950 2.010 675,536 -0.03(-1.47%)
Nov 22, 2023 2.070 2.070 1.990 2.040 478,132 -0.01(-0.49%)
Nov 21, 2023 2.080 2.135 2.035 2.050 427,267 -0.05(-2.38%)
Nov 20, 2023 2.040 2.140 2.000 2.100 750,267 +0.07(+3.45%)
Nov 17, 2023 1.970 2.031 1.960 2.030 456,169 +0.11(+5.73%)
Nov 16, 2023 2.000 2.000 1.920 1.920 385,565 -0.10(-4.95%)
Nov 15, 2023 2.000 2.050 1.970 2.020 593,493 +0.05(+2.54%)
Nov 14, 2023 2.070 2.090 1.970 1.970 477,837 -0.06(-2.96%)
Nov 13, 2023 1.980 2.050 1.955 2.030 411,160 +0.06(+3.05%)
Nov 10, 2023 1.910 1.990 1.895 1.970 278,565 +0.06(+3.14%)
Nov 09, 2023 1.960 2.030 1.910 1.910 212,908 -0.06(-3.05%)
Nov 08, 2023 1.950 2.010 1.940 1.970 469,592 -0.01(-0.51%)
Nov 07, 2023 2.000 2.010 1.960 1.980 266,888 -0.05(-2.46%)
Nov 06, 2023 2.050 2.070 1.980 2.030 370,520 +0.00(+0.00%)
Nov 03, 2023 1.980 2.055 1.970 2.030 492,507 +0.10(+5.18%)
Nov 02, 2023 1.910 1.960 1.910 1.930 204,523 +0.05(+2.66%)
Nov 01, 2023 1.800 1.900 1.770 1.880 240,917 +0.05(+3.01%)
Oct 31, 2023 1.860 1.860 1.790 1.825 285,022 -0.05(-2.41%)
Oct 30, 2023 1.880 1.920 1.830 1.870 278,262 +0.04(+2.19%)
Oct 27, 2023 1.830 1.860 1.790 1.830 386,997 +0.04(+2.23%)
Oct 26, 2023 1.810 1.860 1.770 1.790 701,963 +0.00(+0.00%)
Oct 25, 2023 1.900 1.950 1.780 1.790 1,165,840 -0.14(-7.25%)
Oct 24, 2023 2.000 2.058 1.920 1.930 728,800 -0.08(-3.98%)
Oct 23, 2023 1.950 2.050 1.920 2.010 775,999 +0.09(+4.69%)
Oct 20, 2023 1.960 1.970 1.900 1.920 623,986 -0.07(-3.52%)
Oct 19, 2023 1.930 2.000 1.911 1.990 369,582 +0.02(+1.02%)
Oct 18, 2023 2.000 2.000 1.950 1.970 372,767 -0.03(-1.50%)
Oct 17, 2023 2.000 2.018 1.990 2.000 281,455 +0.01(+0.50%)
Oct 16, 2023 1.980 2.019 1.965 1.990 282,551 +0.00(+0.00%)
Oct 13, 2023 2.060 2.060 1.980 1.990 251,516 -0.01(-0.50%)
Oct 12, 2023 2.150 2.150 1.990 2.000 932,497 -0.15(-6.98%)
Oct 11, 2023 2.260 2.260 2.130 2.150 399,275 -0.05(-2.27%)
Oct 10, 2023 2.150 2.265 2.150 2.200 231,379 +0.07(+3.29%)
Oct 09, 2023 2.090 2.150 2.060 2.130 171,435 +0.00(+0.00%)
Oct 06, 2023 2.080 2.170 2.070 2.130 253,269 +0.06(+2.90%)
Oct 05, 2023 2.050 2.080 1.980 2.070 276,355 +0.02(+0.98%)
Oct 04, 2023 2.110 2.110 2.020 2.050 230,737 -0.02(-0.97%)
Oct 03, 2023 2.130 2.130 2.060 2.070 243,378 -0.08(-3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.