Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 10.56
+0.25 (2.42%)
Sep 8, 2025, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.36 | 10.59 | 10.36 | 10.56 | 10.56 | 2.42% | 12,025,094 |
| 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 |
| Jul 22, 2025 | 10.18 | 10.34 | 10.04 | 10.24 | 10.13 | 1.39% | 23,196,426 |
| Jul 21, 2025 | 10.02 | 10.18 | 10.02 | 10.10 | 10.00 | 0.60% | 11,565,535 |
| Jul 18, 2025 | 10.04 | 10.14 | 9.99 | 10.04 | 9.94 | 0.90% | 8,336,192 |
| Jul 17, 2025 | 10.00 | 10.10 | 9.88 | 9.95 | 9.85 | -0.70% | 14,717,558 |
| Jul 16, 2025 | 10.18 | 10.24 | 9.99 | 10.02 | 9.92 | -1.57% | 15,662,532 |
| Jul 15, 2025 | 10.50 | 10.50 | 10.04 | 10.18 | 10.07 | -2.49% | 29,793,514 |
| Jul 14, 2025 | 10.40 | 10.70 | 10.38 | 10.44 | 10.33 | 0.19% | 21,173,818 |
| Jul 11, 2025 | 10.58 | 10.86 | 10.34 | 10.42 | 10.31 | -0.57% | 45,238,070 |
| Jul 10, 2025 | 9.79 | 10.74 | 9.73 | 10.48 | 10.37 | 7.05% | 68,415,258 |
| Jul 9, 2025 | 9.71 | 9.92 | 9.64 | 9.79 | 9.69 | 0.93% | 12,137,027 |
| Jul 8, 2025 | 9.66 | 9.75 | 9.58 | 9.70 | 9.60 | 0.41% | 12,366,287 |
| Jul 7, 2025 | 9.55 | 9.72 | 9.50 | 9.66 | 9.56 | 1.26% | 14,445,399 |
| Jul 4, 2025 | 9.66 | 9.66 | 9.49 | 9.54 | 9.44 | -0.63% | 7,904,381 |
| Jul 3, 2025 | 9.68 | 9.97 | 9.55 | 9.60 | 9.50 | -0.21% | 12,584,155 |
| Jul 2, 2025 | 9.33 | 9.66 | 9.29 | 9.62 | 9.52 | 3.89% | 23,089,223 |
| Jun 30, 2025 | 9.59 | 9.59 | 9.26 | 9.26 | 9.16 | -2.83% | 20,000,238 |