Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 9.79
-0.13 (-1.31%)
May 12, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.17 | 10.19 | 9.17 | 10.17 | - | 2.52% | 10,011,614 |
| May 11, 2026 | 9.17 | 9.94 | 9.17 | 9.92 | 9.92 | 8.42% | 52,772,070 |
| May 8, 2026 | 8.55 | 9.20 | 8.54 | 9.15 | 9.15 | 5.54% | 33,619,590 |
| May 7, 2026 | 8.52 | 8.74 | 8.45 | 8.67 | 8.67 | 2.48% | 17,489,830 |
| May 6, 2026 | 8.08 | 8.51 | 8.04 | 8.46 | 8.46 | 4.70% | 23,646,450 |
| May 5, 2026 | 8.09 | 8.10 | 7.87 | 8.08 | 8.08 | -0.62% | 8,379,959 |
| May 4, 2026 | 8.29 | 8.37 | 8.11 | 8.13 | 8.13 | 1.37% | 7,313,963 |
| Apr 30, 2026 | 8.17 | 8.34 | 8.02 | 8.02 | 8.02 | -2.79% | 18,123,935 |
| Apr 29, 2026 | 7.91 | 8.26 | 7.91 | 8.25 | 8.25 | 4.30% | 20,349,011 |
| Apr 28, 2026 | 8.06 | 8.17 | 7.78 | 7.91 | 7.91 | -2.10% | 24,676,785 |
| Apr 27, 2026 | 8.24 | 8.36 | 8.01 | 8.08 | 8.08 | -1.94% | 15,804,806 |
| Apr 24, 2026 | 8.20 | 8.37 | 8.17 | 8.24 | 8.24 | 0.37% | 9,766,833 |
| Apr 23, 2026 | 8.21 | 8.27 | 8.03 | 8.21 | 8.21 | - | 12,347,384 |
| Apr 22, 2026 | 8.18 | 8.30 | 8.10 | 8.21 | 8.21 | -1.68% | 12,039,755 |
| Apr 21, 2026 | 8.28 | 8.38 | 8.14 | 8.35 | 8.35 | 0.85% | 15,631,306 |
| Apr 20, 2026 | 8.36 | 8.46 | 8.23 | 8.28 | 8.28 | -0.24% | 14,294,369 |
| Apr 17, 2026 | 8.19 | 8.37 | 8.13 | 8.30 | 8.30 | 0.61% | 18,843,632 |
| Apr 16, 2026 | 8.18 | 8.27 | 8.05 | 8.25 | 8.25 | 2.10% | 14,671,790 |
| Apr 15, 2026 | 8.17 | 8.19 | 7.98 | 8.08 | 8.08 | -0.25% | 21,002,082 |
| Apr 14, 2026 | 7.79 | 8.15 | 7.79 | 8.10 | 8.10 | 5.74% | 28,455,940 |
| Apr 13, 2026 | 7.61 | 7.75 | 7.51 | 7.66 | 7.66 | -0.26% | 14,144,930 |
| Apr 10, 2026 | 7.50 | 7.75 | 7.50 | 7.68 | 7.68 | 3.36% | 17,408,730 |
| Apr 9, 2026 | 7.82 | 7.82 | 7.39 | 7.43 | 7.43 | -5.59% | 30,703,640 |
| Apr 8, 2026 | 7.88 | 7.95 | 7.76 | 7.87 | 7.87 | 3.28% | 22,734,590 |
| Apr 2, 2026 | 7.89 | 7.90 | 7.56 | 7.62 | 7.62 | -3.67% | 19,322,870 |
| Apr 1, 2026 | 7.67 | 7.96 | 7.63 | 7.91 | 7.91 | 4.77% | 19,994,070 |
| Mar 31, 2026 | 7.70 | 7.91 | 7.47 | 7.55 | 7.55 | -1.82% | 26,185,380 |
| Mar 30, 2026 | 7.65 | 7.78 | 7.43 | 7.69 | 7.69 | -0.77% | 23,755,720 |
| 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 |