LX - LexinFintech Holdings Ltd.
7.895
0.085 1.077%
Share volume: 46,429
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Credit Card Issuing :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$7.81
0.09
1.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $7.92 | $7.92 | $8.18 | $8.18 | $7.78 | $7.78 | $8.02 | $8.02 | 1,937,022 | $1,937,022.00 |
| 02/03/2025 | $7.67 | $7.67 | $7.97 | $7.97 | $7.43 | $7.43 | $7.72 | $7.72 | 2,680,907 | $2,680,907.00 |
| 01/31/2025 | $8.50 | $8.50 | $8.50 | $8.50 | $7.68 | $7.68 | $7.90 | $7.90 | 3,821,749 | $3,821,749.00 |
| 01/30/2025 | $7.87 | $7.87 | $8.50 | $8.50 | $7.83 | $7.83 | $8.32 | $8.32 | 3,699,307 | $3,699,307.00 |
| 01/29/2025 | $7.84 | $7.84 | $8.12 | $8.12 | $7.67 | $7.67 | $7.85 | $7.85 | 3,450,272 | $3,450,272.00 |
| 01/28/2025 | $7.64 | $7.64 | $7.80 | $7.80 | $7.40 | $7.40 | $7.73 | $7.73 | 2,023,506 | $2,023,506.00 |
| 01/27/2025 | $7.46 | $7.46 | $7.75 | $7.75 | $7.21 | $7.21 | $7.52 | $7.52 | 2,782,018 | $2,782,018.00 |
| 01/24/2025 | $6.77 | $6.77 | $7.63 | $7.63 | $6.72 | $6.72 | $7.63 | $7.63 | 4,579,740 | $4,579,740.00 |
| 01/23/2025 | $6.58 | $6.58 | $6.68 | $6.68 | $6.38 | $6.38 | $6.58 | $6.58 | 1,893,779 | $1,893,779.00 |
| 01/22/2025 | $6.43 | $6.43 | $6.78 | $6.78 | $6.37 | $6.37 | $6.68 | $6.68 | 2,143,321 | $2,143,321.00 |