Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 7.75
-0.30 (-3.73%)
At close: Mar 27, 2026
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.02 | 8.18 | 7.52 | 7.75 | 7.75 | -3.73% | 41,530,700 |
| Mar 26, 2026 | 8.29 | 8.33 | 8.03 | 8.05 | 8.05 | -2.78% | 13,648,970 |
| Mar 25, 2026 | 8.35 | 8.44 | 8.24 | 8.28 | 8.28 | - | 9,688,387 |
| Mar 24, 2026 | 8.23 | 8.32 | 8.03 | 8.28 | 8.28 | 1.47% | 13,782,620 |
| Mar 23, 2026 | 8.54 | 8.54 | 8.11 | 8.16 | 8.16 | -5.01% | 17,170,250 |
| Mar 20, 2026 | 8.68 | 8.76 | 8.53 | 8.59 | 8.59 | -1.04% | 16,462,050 |
| Mar 19, 2026 | 8.86 | 8.91 | 8.67 | 8.68 | 8.68 | -3.98% | 15,643,340 |
| Mar 18, 2026 | 9.31 | 9.46 | 9.02 | 9.04 | 9.04 | -3.83% | 12,445,900 |
| Mar 17, 2026 | 9.03 | 9.48 | 9.03 | 9.40 | 9.40 | 4.44% | 17,218,060 |
| Mar 16, 2026 | 9.11 | 9.21 | 8.97 | 9.00 | 9.00 | -1.85% | 12,800,270 |
| Mar 13, 2026 | 9.20 | 9.51 | 9.13 | 9.17 | 9.09 | -1.50% | 12,827,450 |
| Mar 12, 2026 | 9.20 | 9.36 | 9.11 | 9.31 | 9.23 | 1.09% | 11,546,770 |
| Mar 11, 2026 | 9.22 | 9.39 | 9.17 | 9.21 | 9.13 | 0.55% | 12,549,780 |
| Mar 10, 2026 | 9.25 | 9.25 | 8.97 | 9.16 | 9.08 | 1.10% | 16,393,560 |
| Mar 9, 2026 | 8.99 | 9.10 | 8.66 | 9.06 | 8.98 | -2.27% | 25,134,240 |
| Mar 6, 2026 | 9.30 | 9.42 | 9.26 | 9.27 | 9.19 | -0.11% | 16,866,420 |
| Mar 5, 2026 | 9.40 | 9.52 | 9.26 | 9.28 | 9.20 | 0.54% | 11,139,080 |
| Mar 4, 2026 | 9.36 | 9.42 | 9.05 | 9.23 | 9.15 | -1.49% | 15,049,170 |
| Mar 3, 2026 | 9.78 | 9.89 | 9.36 | 9.37 | 9.29 | -3.50% | 12,479,330 |
| Mar 2, 2026 | 9.94 | 9.94 | 9.65 | 9.71 | 9.63 | -2.41% | 13,338,360 |
| Feb 27, 2026 | 10.00 | 10.05 | 9.87 | 9.95 | 9.86 | -0.50% | 21,103,760 |
| Feb 26, 2026 | 10.30 | 10.39 | 9.95 | 10.00 | 9.91 | -2.34% | 19,811,730 |
| Feb 25, 2026 | 9.79 | 10.38 | 9.79 | 10.24 | 10.15 | 4.60% | 20,088,100 |
| Feb 24, 2026 | 10.00 | 10.22 | 9.77 | 9.79 | 9.71 | -3.45% | 11,688,200 |
| Feb 23, 2026 | 9.91 | 10.21 | 9.91 | 10.14 | 10.05 | 1.81% | 5,708,197 |
| Feb 20, 2026 | 9.99 | 10.15 | 9.91 | 9.96 | 9.87 | -0.30% | 5,199,760 |
| Feb 16, 2026 | 10.18 | 10.18 | 9.88 | 9.99 | 9.90 | -0.40% | 2,236,014 |
| Feb 13, 2026 | 10.00 | 10.15 | 9.92 | 10.03 | 9.94 | -0.89% | 10,045,530 |
| Feb 12, 2026 | 10.07 | 10.30 | 10.07 | 10.12 | 10.03 | -0.20% | 7,366,476 |
| Feb 11, 2026 | 10.24 | 10.33 | 10.04 | 10.14 | 10.05 | -0.98% | 15,175,550 |
| Feb 10, 2026 | 10.55 | 10.64 | 10.17 | 10.24 | 10.15 | -2.48% | 16,250,010 |
| Feb 9, 2026 | 10.28 | 10.83 | 10.28 | 10.50 | 10.41 | 2.24% | 35,035,540 |
| Feb 6, 2026 | 10.01 | 10.28 | 10.00 | 10.27 | 10.18 | 0.59% | 20,730,900 |
| Feb 5, 2026 | 10.25 | 10.39 | 9.99 | 10.21 | 10.12 | -2.20% | 27,415,560 |
| Feb 4, 2026 | 10.08 | 10.54 | 10.03 | 10.44 | 10.35 | 3.06% | 33,439,510 |
| Feb 3, 2026 | 10.21 | 10.47 | 9.69 | 10.13 | 10.04 | -0.69% | 30,329,090 |
| Feb 2, 2026 | 10.30 | 10.35 | 10.06 | 10.20 | 10.11 | -0.97% | 33,718,170 |
| Jan 30, 2026 | 10.28 | 10.59 | 10.23 | 10.30 | 10.21 | -1.34% | 41,620,530 |
| Jan 29, 2026 | 9.80 | 10.48 | 9.80 | 10.44 | 10.35 | 5.78% | 54,127,800 |
| Jan 28, 2026 | 9.54 | 9.98 | 9.53 | 9.87 | 9.78 | 3.24% | 32,836,820 |
| Jan 27, 2026 | 9.41 | 9.58 | 9.39 | 9.56 | 9.48 | 0.84% | 10,657,750 |
| Jan 26, 2026 | 9.49 | 9.53 | 9.20 | 9.48 | 9.40 | -0.11% | 21,302,550 |
| Jan 23, 2026 | 9.76 | 9.81 | 9.45 | 9.49 | 9.41 | -2.27% | 20,025,390 |
| Jan 22, 2026 | 9.50 | 9.78 | 9.50 | 9.71 | 9.63 | 1.36% | 13,298,200 |
| Jan 21, 2026 | 9.60 | 9.73 | 9.45 | 9.58 | 9.50 | -0.93% | 13,527,040 |
| Jan 20, 2026 | 9.48 | 9.73 | 9.43 | 9.67 | 9.59 | 1.47% | 19,377,680 |
| Jan 19, 2026 | 9.32 | 9.60 | 9.21 | 9.53 | 9.45 | 1.93% | 17,974,990 |
| Jan 16, 2026 | 9.46 | 9.46 | 9.27 | 9.35 | 9.27 | -0.74% | 13,164,410 |
| Jan 15, 2026 | 9.20 | 9.61 | 9.20 | 9.42 | 9.34 | 2.39% | 20,712,510 |
| Jan 14, 2026 | 9.03 | 9.30 | 9.00 | 9.20 | 9.12 | 1.77% | 19,332,920 |