Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 4.360
-0.005 (-0.11%)
Nov 11, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.41 | 4.41 | 4.26 | 4.36 | 4.36 | -0.11% | 23,874,200 |
| Nov 10, 2026 | 4.44 | 4.48 | 4.36 | 4.37 | 4.37 | -1.02% | 23,954,700 |
| Nov 9, 2026 | 4.65 | 4.69 | 4.41 | 4.41 | 4.41 | -3.82% | 31,978,521 |
| Nov 6, 2026 | 4.72 | 4.77 | 4.57 | 4.59 | 4.59 | -4.78% | 39,481,259 |
| Nov 5, 2026 | 4.67 | 4.91 | 4.67 | 4.82 | 4.82 | 4.79% | 46,461,065 |
| Nov 4, 2026 | 4.43 | 4.62 | 4.27 | 4.60 | 4.60 | 3.72% | 52,428,825 |
| Nov 3, 2026 | 4.55 | 4.60 | 4.40 | 4.43 | 4.43 | -2.53% | 40,790,311 |
| Nov 2, 2026 | 4.54 | 4.69 | 4.52 | 4.55 | 4.55 | 0.22% | 34,391,142 |
| Oct 30, 2026 | 4.55 | 4.69 | 4.46 | 4.54 | 4.54 | -0.33% | 40,094,491 |
| Oct 29, 2026 | 4.56 | 4.60 | 4.54 | 4.55 | 4.55 | -0.11% | 28,028,675 |
| Oct 28, 2026 | 4.64 | 4.68 | 4.53 | 4.56 | 4.56 | -1.19% | 37,927,826 |
| Oct 27, 2026 | 4.98 | 5.01 | 4.58 | 4.61 | 4.61 | -7.06% | 57,246,325 |
| Oct 26, 2026 | 4.90 | 5.06 | 4.84 | 4.96 | 4.96 | 0.51% | 35,682,241 |
| Oct 23, 2026 | 4.90 | 5.00 | 4.80 | 4.94 | 4.94 | 0.82% | 48,557,644 |
| Oct 22, 2026 | 5.03 | 5.04 | 4.87 | 4.90 | 4.90 | -2.59% | 45,020,189 |
| Oct 21, 2026 | 5.10 | 5.14 | 4.99 | 5.03 | 5.03 | -0.89% | 43,509,115 |
| Oct 20, 2026 | 5.05 | 5.09 | 4.93 | 5.07 | 5.07 | 0.50% | 33,232,000 |
| Oct 16, 2026 | 4.83 | 5.26 | 4.78 | 5.05 | 5.05 | 6.21% | 50,416,280 |
| Oct 15, 2026 | 4.81 | 4.84 | 4.74 | 4.75 | 4.75 | -2.06% | 27,501,719 |
| Oct 14, 2026 | 5.06 | 5.07 | 4.85 | 4.85 | 4.85 | -4.15% | 34,854,050 |
| Oct 13, 2026 | 5.11 | 5.13 | 4.96 | 5.06 | 5.06 | -1.46% | 35,049,077 |
| Oct 12, 2026 | 5.35 | 5.45 | 5.09 | 5.14 | 5.14 | -3.93% | 46,192,558 |
| Oct 9, 2026 | 5.34 | 5.40 | 5.17 | 5.35 | 5.35 | 1.04% | 46,623,703 |
| Oct 8, 2026 | 5.33 | 5.54 | 5.29 | 5.29 | 5.29 | 0.38% | 48,269,793 |
| Oct 7, 2026 | 5.29 | 5.40 | 5.16 | 5.27 | 5.27 | -0.38% | 24,046,533 |
| Oct 6, 2026 | 5.37 | 5.54 | 5.27 | 5.29 | 5.29 | -0.09% | 19,714,663 |
| Oct 5, 2026 | 5.55 | 5.55 | 5.17 | 5.30 | 5.30 | -3.11% | 17,983,406 |
| Oct 2, 2026 | 5.70 | 5.70 | 5.39 | 5.47 | 5.47 | -4.04% | 13,970,585 |
| Sep 30, 2026 | 5.72 | 5.77 | 5.30 | 5.70 | 5.70 | -1.30% | 46,452,542 |
| Sep 29, 2026 | 5.48 | 5.84 | 5.48 | 5.77 | 5.77 | 5.87% | 39,088,757 |
| Sep 28, 2026 | 5.39 | 5.54 | 5.33 | 5.45 | 5.45 | 2.25% | 24,986,625 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.15 | 5.33 | 5.33 | -2.29% | 18,391,590 |
| Sep 24, 2026 | 5.66 | 5.66 | 5.40 | 5.46 | 5.46 | -3.62% | 23,287,873 |
| Sep 23, 2026 | 5.63 | 5.93 | 5.59 | 5.66 | 5.66 | 0.53% | 36,755,596 |
| Sep 22, 2026 | 5.92 | 5.94 | 5.55 | 5.63 | 5.63 | -3.26% | 34,691,865 |
| Sep 21, 2026 | 5.64 | 5.97 | 5.47 | 5.82 | 5.82 | 2.46% | 44,745,550 |
| Sep 18, 2026 | 5.40 | 5.73 | 5.40 | 5.68 | 5.68 | 3.93% | 32,084,701 |
| Sep 17, 2026 | 5.43 | 5.53 | 5.30 | 5.47 | 5.47 | -1.89% | 17,265,500 |
| Sep 16, 2026 | 5.30 | 5.57 | 5.22 | 5.57 | 5.57 | 6.10% | 20,979,620 |
| Sep 15, 2026 | 5.38 | 5.43 | 5.22 | 5.25 | 5.25 | -2.33% | 23,512,172 |
| Sep 14, 2026 | 5.66 | 5.67 | 5.37 | 5.38 | 5.38 | -5.20% | 34,299,680 |
| Sep 11, 2026 | 5.92 | 5.97 | 5.67 | 5.67 | 5.67 | -5.42% | 31,358,970 |
| Sep 10, 2026 | 6.01 | 6.11 | 5.96 | 6.00 | 6.00 | -1.48% | 19,346,787 |
| Sep 9, 2026 | 6.23 | 6.23 | 5.98 | 6.09 | 6.09 | -2.25% | 18,762,724 |
| Sep 8, 2026 | 6.02 | 6.31 | 5.97 | 6.23 | 6.23 | 3.49% | 19,963,214 |
| Sep 7, 2026 | 6.35 | 6.38 | 6.02 | 6.02 | 6.02 | -4.90% | 17,470,622 |
| Sep 4, 2026 | 5.87 | 6.39 | 5.87 | 6.33 | 6.33 | 8.40% | 37,908,039 |
| Sep 3, 2026 | 5.83 | 5.96 | 5.73 | 5.84 | 5.84 | 0.52% | 30,435,326 |
| Sep 2, 2026 | 6.09 | 6.10 | 5.80 | 5.81 | 5.81 | -4.37% | 28,544,777 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.00 | 6.07 | 6.07 | -3.80% | 34,131,741 |