Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 10.40
-0.13 (-1.23%)
Nov 14, 2025, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.43 | 10.61 | 10.38 | 10.40 | 10.40 | -1.23% | 6,720,612 |
| Nov 13, 2025 | 10.52 | 10.55 | 10.32 | 10.53 | 10.53 | 0.10% | 8,361,486 |
| Nov 12, 2025 | 10.50 | 10.60 | 10.39 | 10.52 | 10.52 | 0.86% | 8,306,046 |
| Nov 11, 2025 | 10.27 | 10.59 | 10.27 | 10.43 | 10.43 | 2.15% | 13,783,823 |
| Nov 10, 2025 | 9.98 | 10.29 | 9.98 | 10.21 | 10.21 | 2.30% | 10,022,973 |
| Nov 7, 2025 | 9.89 | 10.16 | 9.80 | 9.98 | 9.98 | 0.60% | 12,118,912 |
| Nov 6, 2025 | 9.54 | 9.94 | 9.50 | 9.92 | 9.92 | 4.64% | 19,993,059 |
| Nov 5, 2025 | 9.45 | 9.57 | 9.21 | 9.48 | 9.48 | 0.21% | 17,478,695 |
| Nov 4, 2025 | 9.73 | 9.81 | 9.45 | 9.46 | 9.46 | -2.37% | 13,572,407 |
| Nov 3, 2025 | 9.54 | 9.72 | 9.39 | 9.69 | 9.69 | 0.83% | 24,764,924 |
| Oct 31, 2025 | 9.73 | 9.80 | 9.53 | 9.61 | 9.61 | -1.23% | 19,318,028 |
| Oct 30, 2025 | 10.24 | 10.24 | 9.67 | 9.73 | 9.73 | -3.66% | 42,521,998 |
| Oct 28, 2025 | 10.24 | 10.30 | 10.05 | 10.10 | 10.10 | -1.08% | 18,128,491 |
| Oct 27, 2025 | 10.20 | 10.32 | 9.97 | 10.21 | 10.21 | - | 18,128,491 |
| Oct 26, 2025 | 10.20 | 10.32 | 9.97 | 10.21 | 10.21 | 0.99% | 17,180,022 |
| Oct 24, 2025 | 10.40 | 10.47 | 10.08 | 10.11 | 10.11 | -2.13% | 19,105,520 |
| Oct 23, 2025 | 10.40 | 10.45 | 10.22 | 10.33 | 10.33 | -0.10% | 19,105,520 |
| Oct 22, 2025 | 10.33 | 10.53 | 10.27 | 10.34 | 10.34 | -0.39% | 6,195,116 |
| Oct 21, 2025 | 10.28 | 10.60 | 10.24 | 10.38 | 10.38 | 1.47% | 11,360,411 |
| Oct 20, 2025 | 10.51 | 10.60 | 10.20 | 10.23 | 10.23 | -1.63% | 15,761,136 |
| Oct 17, 2025 | 10.67 | 10.76 | 10.34 | 10.40 | 10.40 | -2.16% | 23,069,474 |
| Oct 16, 2025 | 10.67 | 10.73 | 10.51 | 10.63 | 10.63 | -0.37% | 16,471,028 |
| Oct 15, 2025 | 10.61 | 10.85 | 10.56 | 10.67 | 10.67 | 0.85% | 19,686,469 |
| Oct 14, 2025 | 10.56 | 11.00 | 10.50 | 10.58 | 10.58 | 0.19% | 19,363,482 |
| Oct 13, 2025 | 10.38 | 10.57 | 10.32 | 10.56 | 10.56 | -0.47% | 34,909,536 |
| Oct 10, 2025 | 10.50 | 10.85 | 10.41 | 10.61 | 10.61 | 0.86% | 16,622,852 |
| Oct 9, 2025 | 10.55 | 10.67 | 10.38 | 10.52 | 10.52 | 1.84% | 18,747,023 |
| 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% | 7,443,709 |
| Oct 2, 2025 | 12.03 | 12.03 | 11.19 | 11.25 | 11.25 | -5.30% | 15,404,399 |
| Sep 30, 2025 | 11.70 | 11.95 | 11.64 | 11.88 | 11.88 | 2.41% | 24,531,355 |
| Sep 29, 2025 | 11.25 | 11.70 | 11.23 | 11.60 | 11.60 | 3.11% | 20,123,986 |
| 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 |