Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 10.38
+0.15 (1.47%)
Oct 21, 2025, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.51 | 10.60 | 10.20 | 10.23 | 10.23 | -1.63% | 15,761,130 |
| Oct 17, 2025 | 10.67 | 10.76 | 10.34 | 10.40 | 10.40 | -2.16% | 23,066,470 |
| Oct 16, 2025 | 10.67 | 10.73 | 10.51 | 10.63 | 10.63 | -0.37% | 16,471,020 |
| Oct 15, 2025 | 10.61 | 10.85 | 10.56 | 10.67 | 10.67 | 0.85% | 19,686,460 |
| Oct 14, 2025 | 10.56 | 11.00 | 10.50 | 10.58 | 10.58 | 0.19% | 19,363,480 |
| Oct 13, 2025 | 10.38 | 10.57 | 10.32 | 10.56 | 10.56 | -0.47% | 34,909,530 |
| Oct 10, 2025 | 10.50 | 10.85 | 10.41 | 10.61 | 10.61 | 0.86% | 16,622,850 |
| Oct 9, 2025 | 10.55 | 10.67 | 10.38 | 10.52 | 10.52 | 1.84% | 18,747,020 |
| Oct 8, 2025 | 9.90 | 10.39 | 9.90 | 10.33 | 10.33 | -4.44% | 29,403,110 |
| Oct 6, 2025 | 10.83 | 10.98 | 10.74 | 10.81 | 10.81 | -1.55% | 5,614,468 |
| Oct 3, 2025 | 11.18 | 11.25 | 10.91 | 10.98 | 10.98 | -2.40% | 7,397,209 |
| Oct 2, 2025 | 12.03 | 12.03 | 11.19 | 11.25 | 11.25 | -5.30% | 15,404,390 |
| Sep 30, 2025 | 11.70 | 11.95 | 11.64 | 11.88 | 11.88 | 2.41% | 24,530,850 |
| Sep 29, 2025 | 11.25 | 11.70 | 11.23 | 11.60 | 11.60 | 3.11% | 20,123,980 |
| Sep 26, 2025 | 11.40 | 12.22 | 11.19 | 11.25 | 11.25 | -1.32% | 31,428,430 |
| Sep 25, 2025 | 11.35 | 11.68 | 11.30 | 11.40 | 11.40 | 1.24% | 16,279,910 |
| Sep 24, 2025 | 11.21 | 11.46 | 11.15 | 11.26 | 11.26 | 0.45% | 10,749,130 |
| Sep 23, 2025 | 11.60 | 11.75 | 11.12 | 11.21 | 11.21 | -3.78% | 21,628,230 |
| Sep 22, 2025 | 11.70 | 11.89 | 11.47 | 11.65 | 11.65 | -0.43% | 11,035,400 |
| Sep 19, 2025 | 11.90 | 12.05 | 11.52 | 11.70 | 11.70 | -1.02% | 28,600,930 |
| Sep 18, 2025 | 12.09 | 12.24 | 11.76 | 11.82 | 11.82 | -2.31% | 45,310,970 |
| Sep 17, 2025 | 11.60 | 12.20 | 11.51 | 12.10 | 12.10 | 4.31% | 31,010,000 |
| Sep 16, 2025 | 11.78 | 12.06 | 11.52 | 11.60 | 11.60 | -1.69% | 16,973,450 |
| Sep 15, 2025 | 11.75 | 11.97 | 11.38 | 11.80 | 11.80 | -0.84% | 25,004,270 |
| Sep 12, 2025 | 11.42 | 11.94 | 11.39 | 11.90 | 11.90 | 4.94% | 34,061,780 |
| Sep 11, 2025 | 11.40 | 11.40 | 11.10 | 11.34 | 11.34 | -0.44% | 11,367,590 |
| Sep 10, 2025 | 11.19 | 11.41 | 10.98 | 11.39 | 11.39 | 1.70% | 26,142,280 |
| Sep 9, 2025 | 10.61 | 11.47 | 10.52 | 11.20 | 11.20 | 6.06% | 48,457,590 |
| Sep 8, 2025 | 10.36 | 10.59 | 10.36 | 10.56 | 10.56 | 2.42% | 12,022,090 |
| Sep 5, 2025 | 10.23 | 10.36 | 10.18 | 10.31 | 10.31 | 0.78% | 9,311,446 |
| Sep 4, 2025 | 10.48 | 10.48 | 10.07 | 10.23 | 10.23 | -0.97% | 17,567,550 |
| Sep 3, 2025 | 10.54 | 10.67 | 10.32 | 10.33 | 10.33 | -1.99% | 11,693,900 |
| Sep 2, 2025 | 10.82 | 10.89 | 10.42 | 10.54 | 10.54 | -2.68% | 32,224,250 |
| Sep 1, 2025 | 10.60 | 11.06 | 10.60 | 10.83 | 10.83 | 2.36% | 20,918,870 |
| Aug 29, 2025 | 10.65 | 10.85 | 10.52 | 10.58 | 10.58 | 0.09% | 11,799,730 |
| Aug 28, 2025 | 10.62 | 10.75 | 10.53 | 10.57 | 10.57 | -1.12% | 16,524,420 |
| Aug 27, 2025 | 11.24 | 11.24 | 10.62 | 10.69 | 10.69 | -3.69% | 24,135,110 |
| Aug 26, 2025 | 11.30 | 11.42 | 11.08 | 11.10 | 11.10 | -1.60% | 28,075,080 |
| Aug 25, 2025 | 11.00 | 11.63 | 10.85 | 11.28 | 11.28 | 5.22% | 74,415,560 |
| Aug 22, 2025 | 10.50 | 10.84 | 10.50 | 10.72 | 10.72 | 2.10% | 21,173,660 |
| Aug 21, 2025 | 10.59 | 10.64 | 10.46 | 10.50 | 10.50 | -0.85% | 10,397,620 |
| Aug 20, 2025 | 10.59 | 10.64 | 10.44 | 10.59 | 10.59 | - | 13,762,950 |
| Aug 19, 2025 | 10.64 | 10.80 | 10.57 | 10.59 | 10.59 | 0.57% | 21,738,230 |
| Aug 18, 2025 | 10.70 | 10.83 | 10.43 | 10.53 | 10.53 | -3.04% | 24,244,980 |
| Aug 15, 2025 | 10.56 | 11.13 | 10.45 | 10.86 | 10.86 | 2.84% | 29,602,100 |
| Aug 14, 2025 | 10.50 | 10.74 | 10.45 | 10.56 | 10.56 | -0.09% | 15,371,350 |
| Aug 13, 2025 | 10.43 | 10.65 | 10.36 | 10.57 | 10.46 | 1.25% | 14,829,490 |
| Aug 12, 2025 | 10.38 | 10.47 | 10.29 | 10.44 | 10.33 | 0.87% | 7,094,287 |
| Aug 11, 2025 | 10.14 | 10.50 | 10.14 | 10.35 | 10.24 | 1.97% | 14,332,900 |
| Aug 8, 2025 | 10.10 | 10.20 | 10.07 | 10.15 | 10.05 | 0.10% | 7,053,204 |