Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 5.03
-0.05 (-0.89%)
Oct 21, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.10 | 5.14 | 4.99 | 5.03 | 5.03 | -0.89% | 43,543,115 |
| 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 |
| Aug 31, 2026 | 7.18 | 7.29 | 6.21 | 6.31 | 6.31 | -7.07% | 85,908,660 |
| Aug 28, 2026 | 6.69 | 6.98 | 6.58 | 6.79 | 6.79 | 1.65% | 25,497,655 |
| Aug 27, 2026 | 6.98 | 6.98 | 6.60 | 6.68 | 6.68 | -3.05% | 12,371,739 |
| Aug 26, 2026 | 6.91 | 7.00 | 6.80 | 6.89 | 6.89 | 3.45% | 18,429,252 |
| Aug 25, 2026 | 6.79 | 6.79 | 6.61 | 6.66 | 6.66 | 0.45% | 11,299,876 |
| Aug 24, 2026 | 6.84 | 6.89 | 6.59 | 6.63 | 6.63 | -3.14% | 10,806,349 |
| Aug 21, 2026 | 6.82 | 6.97 | 6.74 | 6.85 | 6.85 | 1.18% | 11,480,460 |
| Aug 20, 2026 | 6.60 | 6.95 | 6.56 | 6.77 | 6.77 | 4.97% | 21,304,900 |
| Aug 19, 2026 | 6.38 | 6.53 | 6.38 | 6.45 | 6.45 | 0.70% | 9,312,728 |
| Aug 18, 2026 | 6.48 | 6.62 | 6.34 | 6.40 | 6.40 | -1.16% | 9,653,981 |
| Aug 17, 2026 | 6.47 | 6.59 | 6.47 | 6.48 | 6.48 | 0.08% | 4,907,258 |
| Aug 14, 2026 | 6.55 | 6.55 | 6.39 | 6.47 | 6.47 | -1.22% | 8,795,280 |
| Aug 13, 2026 | 6.90 | 6.90 | 6.53 | 6.55 | 6.55 | -5.62% | 16,670,480 |
| Aug 12, 2026 | 6.36 | 6.95 | 6.30 | 6.94 | 6.94 | 8.78% | 20,623,400 |
| Aug 11, 2026 | 6.63 | 6.63 | 6.36 | 6.38 | 6.38 | -3.70% | 11,625,180 |