Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 9.27
-0.01 (-0.11%)
Mar 6, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.30 | 9.42 | 9.26 | 9.27 | 9.27 | -0.11% | 16,866,420 |
| Mar 5, 2026 | 9.40 | 9.52 | 9.26 | 9.28 | 9.28 | 0.54% | 11,139,080 |
| Mar 4, 2026 | 9.36 | 9.42 | 9.05 | 9.23 | 9.23 | -1.49% | 15,049,170 |
| Mar 3, 2026 | 9.78 | 9.89 | 9.36 | 9.37 | 9.37 | -3.50% | 12,479,330 |
| Mar 2, 2026 | 9.94 | 9.94 | 9.65 | 9.71 | 9.71 | -2.41% | 13,338,360 |
| Feb 27, 2026 | 10.00 | 10.05 | 9.87 | 9.95 | 9.95 | -0.50% | 21,103,761 |
| Feb 26, 2026 | 10.30 | 10.39 | 9.95 | 10.00 | 10.00 | -2.34% | 19,811,730 |
| Feb 25, 2026 | 9.79 | 10.38 | 9.79 | 10.24 | 10.24 | 4.60% | 20,088,105 |
| Feb 24, 2026 | 10.00 | 10.22 | 9.77 | 9.79 | 9.79 | -3.45% | 11,688,200 |
| Feb 23, 2026 | 9.91 | 10.21 | 9.91 | 10.14 | 10.14 | 1.81% | 5,708,197 |
| Feb 20, 2026 | 9.99 | 10.15 | 9.91 | 9.96 | 9.96 | -0.30% | 5,199,760 |
| Feb 16, 2026 | 10.18 | 10.18 | 9.88 | 9.99 | 9.99 | -0.40% | 2,236,014 |
| Feb 13, 2026 | 10.00 | 10.15 | 9.92 | 10.03 | 10.03 | -0.89% | 10,045,530 |
| Feb 12, 2026 | 10.07 | 10.30 | 10.07 | 10.12 | 10.12 | -0.20% | 7,366,476 |
| Feb 11, 2026 | 10.24 | 10.33 | 10.04 | 10.14 | 10.14 | -0.98% | 15,175,550 |
| Feb 10, 2026 | 10.55 | 10.64 | 10.17 | 10.24 | 10.24 | -2.48% | 16,250,010 |
| Feb 9, 2026 | 10.28 | 10.83 | 10.28 | 10.50 | 10.50 | 2.24% | 35,035,540 |
| Feb 6, 2026 | 10.01 | 10.28 | 10.00 | 10.27 | 10.27 | 0.59% | 20,730,903 |
| Feb 5, 2026 | 10.25 | 10.39 | 9.99 | 10.21 | 10.21 | -2.20% | 27,415,560 |
| Feb 4, 2026 | 10.08 | 10.54 | 10.03 | 10.44 | 10.44 | 3.06% | 33,439,510 |
| Feb 3, 2026 | 10.21 | 10.47 | 9.69 | 10.13 | 10.13 | -0.69% | 30,329,090 |
| Feb 2, 2026 | 10.30 | 10.35 | 10.06 | 10.20 | 10.20 | -0.97% | 33,718,170 |
| Jan 30, 2026 | 10.28 | 10.59 | 10.23 | 10.30 | 10.30 | -1.34% | 41,620,530 |
| Jan 29, 2026 | 9.80 | 10.48 | 9.80 | 10.44 | 10.44 | 5.78% | 54,127,804 |
| Jan 28, 2026 | 9.54 | 9.98 | 9.53 | 9.87 | 9.87 | 3.24% | 32,836,820 |
| Jan 27, 2026 | 9.41 | 9.58 | 9.39 | 9.56 | 9.56 | 0.84% | 10,657,756 |
| Jan 26, 2026 | 9.49 | 9.53 | 9.20 | 9.48 | 9.48 | -0.11% | 21,302,550 |
| Jan 23, 2026 | 9.76 | 9.81 | 9.45 | 9.49 | 9.49 | -2.27% | 20,025,390 |
| Jan 22, 2026 | 9.50 | 9.78 | 9.50 | 9.71 | 9.71 | 1.36% | 13,298,208 |
| Jan 21, 2026 | 9.60 | 9.73 | 9.45 | 9.58 | 9.58 | -0.93% | 13,527,040 |
| Jan 20, 2026 | 9.48 | 9.73 | 9.43 | 9.67 | 9.67 | 1.47% | 19,377,680 |
| Jan 19, 2026 | 9.32 | 9.60 | 9.21 | 9.53 | 9.53 | 1.93% | 17,974,990 |
| Jan 16, 2026 | 9.46 | 9.46 | 9.27 | 9.35 | 9.35 | -0.74% | 13,164,410 |
| Jan 15, 2026 | 9.20 | 9.61 | 9.20 | 9.42 | 9.42 | 2.39% | 20,712,510 |
| Jan 14, 2026 | 9.03 | 9.30 | 9.00 | 9.20 | 9.20 | 1.77% | 19,332,920 |
| Jan 13, 2026 | 9.25 | 9.33 | 8.98 | 9.04 | 9.04 | -1.20% | 16,718,540 |
| Jan 12, 2026 | 9.35 | 9.40 | 9.09 | 9.15 | 9.15 | -2.03% | 24,517,300 |
| Jan 9, 2026 | 9.60 | 9.64 | 9.27 | 9.34 | 9.34 | -2.91% | 20,250,730 |
| Jan 8, 2026 | 9.50 | 9.65 | 9.35 | 9.62 | 9.62 | 1.16% | 19,016,020 |
| Jan 7, 2026 | 9.62 | 9.64 | 9.40 | 9.51 | 9.51 | -0.63% | 12,371,488 |
| Jan 6, 2026 | 9.22 | 9.70 | 9.19 | 9.57 | 9.57 | 4.48% | 34,352,614 |
| Jan 5, 2026 | 8.73 | 9.30 | 8.65 | 9.16 | 9.16 | 4.81% | 24,234,365 |
| Jan 2, 2026 | 8.56 | 8.74 | 8.56 | 8.74 | 8.74 | 2.10% | 4,128,424 |
| Dec 31, 2025 | 8.61 | 8.71 | 8.45 | 8.56 | 8.56 | 0.35% | 7,959,500 |
| Dec 30, 2025 | 8.72 | 8.73 | 8.51 | 8.53 | 8.53 | -1.73% | 14,162,160 |
| Dec 29, 2025 | 8.88 | 9.01 | 8.63 | 8.68 | 8.68 | -1.70% | 16,773,540 |
| Dec 24, 2025 | 8.80 | 8.93 | 8.73 | 8.83 | 8.83 | 0.57% | 8,603,220 |
| Dec 23, 2025 | 8.90 | 8.96 | 8.75 | 8.78 | 8.78 | -1.24% | 13,576,320 |
| Dec 22, 2025 | 8.91 | 8.94 | 8.82 | 8.89 | 8.89 | 0.23% | 11,616,300 |
| Dec 19, 2025 | 8.93 | 8.97 | 8.81 | 8.87 | 8.87 | -0.45% | 12,461,020 |