Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 11.88
+0.28 (2.41%)
Sep 30, 2025, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.70 | 11.95 | 11.64 | 11.77 | - | 1.47% | 6,232,031 |
| Sep 29, 2025 | 11.25 | 11.70 | 11.23 | 11.60 | 11.60 | 3.11% | 20,137,486 |
| Sep 26, 2025 | 11.40 | 12.22 | 11.19 | 11.25 | 11.25 | -1.32% | 31,428,433 |
| Sep 25, 2025 | 11.35 | 11.68 | 11.30 | 11.40 | 11.40 | 1.24% | 16,279,917 |
| Sep 24, 2025 | 11.21 | 11.46 | 11.15 | 11.26 | 11.26 | 0.45% | 10,749,137 |
| Sep 23, 2025 | 11.60 | 11.75 | 11.12 | 11.21 | 11.21 | -3.78% | 21,628,233 |
| Sep 22, 2025 | 11.70 | 11.89 | 11.47 | 11.65 | 11.65 | -0.43% | 11,035,402 |
| Sep 19, 2025 | 11.90 | 12.05 | 11.52 | 11.70 | 11.70 | -1.02% | 28,600,937 |
| Sep 18, 2025 | 12.09 | 12.24 | 11.76 | 11.82 | 11.82 | -2.31% | 45,310,973 |
| Sep 17, 2025 | 11.60 | 12.20 | 11.51 | 12.10 | 12.10 | 4.31% | 31,010,003 |
| Sep 16, 2025 | 11.78 | 12.06 | 11.52 | 11.60 | 11.60 | -1.69% | 16,973,459 |
| Sep 15, 2025 | 11.75 | 11.97 | 11.38 | 11.80 | 11.80 | -0.84% | 25,004,278 |
| Sep 12, 2025 | 11.42 | 11.94 | 11.39 | 11.90 | 11.90 | 4.94% | 34,061,788 |
| 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% | 26,142,285 |
| Sep 9, 2025 | 10.61 | 11.47 | 10.52 | 11.20 | 11.20 | 6.06% | 48,457,599 |
| Sep 8, 2025 | 10.36 | 10.59 | 10.36 | 10.56 | 10.56 | 2.42% | 12,022,094 |
| 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% | 17,567,559 |
| 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% | 32,224,257 |
| Sep 1, 2025 | 10.60 | 11.06 | 10.60 | 10.83 | 10.83 | 2.36% | 20,918,879 |
| Aug 29, 2025 | 10.65 | 10.85 | 10.52 | 10.58 | 10.58 | 0.09% | 11,799,738 |
| Aug 28, 2025 | 10.62 | 10.75 | 10.53 | 10.57 | 10.57 | -1.12% | 16,524,428 |
| 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% | 28,075,084 |
| Aug 25, 2025 | 11.00 | 11.63 | 10.85 | 11.28 | 11.28 | 5.22% | 74,415,564 |
| 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% | 10,397,628 |
| Aug 20, 2025 | 10.59 | 10.64 | 10.44 | 10.59 | 10.59 | - | 13,762,956 |
| Aug 19, 2025 | 10.64 | 10.80 | 10.57 | 10.59 | 10.59 | 0.57% | 21,738,232 |
| Aug 18, 2025 | 10.70 | 10.83 | 10.43 | 10.53 | 10.53 | -3.04% | 24,244,988 |
| Aug 15, 2025 | 10.56 | 11.13 | 10.45 | 10.86 | 10.86 | 2.84% | 29,602,105 |
| Aug 14, 2025 | 10.50 | 10.74 | 10.45 | 10.56 | 10.56 | -0.09% | 15,371,356 |
| Aug 13, 2025 | 10.43 | 10.65 | 10.36 | 10.57 | 10.46 | 1.25% | 14,829,491 |
| 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% | 14,332,903 |
| Aug 8, 2025 | 10.10 | 10.20 | 10.07 | 10.15 | 10.04 | 0.10% | 7,053,204 |
| Aug 7, 2025 | 9.89 | 10.22 | 9.87 | 10.14 | 10.04 | 3.26% | 13,144,748 |
| Aug 6, 2025 | 9.84 | 9.97 | 9.81 | 9.82 | 9.72 | -0.71% | 8,520,272 |
| Aug 5, 2025 | 9.80 | 9.99 | 9.78 | 9.89 | 9.79 | 0.71% | 9,201,555 |
| Aug 4, 2025 | 9.61 | 9.88 | 9.55 | 9.82 | 9.72 | 2.19% | 12,849,657 |
| Aug 1, 2025 | 9.79 | 9.86 | 9.60 | 9.61 | 9.51 | -1.84% | 20,549,522 |
| Jul 31, 2025 | 10.30 | 10.30 | 9.71 | 9.79 | 9.69 | -6.23% | 47,332,893 |
| Jul 30, 2025 | 10.58 | 10.76 | 10.40 | 10.44 | 10.33 | -1.69% | 20,992,063 |
| Jul 29, 2025 | 10.46 | 10.62 | 10.36 | 10.62 | 10.51 | 1.14% | 12,058,262 |
| Jul 28, 2025 | 10.52 | 10.72 | 10.44 | 10.50 | 10.39 | - | 12,482,211 |
| Jul 25, 2025 | 10.60 | 10.74 | 10.46 | 10.50 | 10.39 | -0.94% | 13,573,555 |
| Jul 24, 2025 | 10.50 | 10.74 | 10.38 | 10.60 | 10.49 | 1.15% | 20,805,226 |
| Jul 23, 2025 | 10.30 | 10.52 | 10.30 | 10.48 | 10.37 | 2.34% | 22,938,742 |