Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 8.02
+0.17 (2.17%)
Jun 1, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.95 | 8.18 | 7.66 | 8.02 | 8.02 | 2.17% | 13,870,083 |
| May 29, 2026 | 7.57 | 8.10 | 7.50 | 7.85 | 7.85 | 4.95% | 30,955,446 |
| May 28, 2026 | 7.88 | 7.88 | 7.41 | 7.48 | 7.48 | -4.96% | 27,566,150 |
| May 27, 2026 | 8.09 | 8.17 | 7.81 | 7.87 | 7.87 | -2.24% | 18,251,950 |
| May 26, 2026 | 8.20 | 8.20 | 7.92 | 8.05 | 8.05 | -0.86% | 13,392,071 |
| May 22, 2026 | 8.22 | 8.33 | 8.04 | 8.12 | 8.12 | -1.10% | 13,901,443 |
| May 21, 2026 | 8.42 | 8.50 | 8.15 | 8.21 | 8.21 | -2.15% | 8,832,655 |
| May 20, 2026 | 8.50 | 8.58 | 8.29 | 8.39 | 8.39 | -2.78% | 16,035,520 |
| May 19, 2026 | 8.50 | 8.66 | 8.42 | 8.63 | 8.63 | 1.05% | 13,873,993 |
| May 18, 2026 | 9.26 | 9.26 | 8.48 | 8.54 | 8.54 | -7.78% | 21,970,487 |
| May 15, 2026 | 9.65 | 9.73 | 9.20 | 9.26 | 9.26 | -4.04% | 17,411,043 |
| May 14, 2026 | 10.02 | 10.02 | 9.44 | 9.65 | 9.65 | -0.31% | 10,665,931 |
| May 13, 2026 | 9.79 | 9.79 | 9.38 | 9.68 | 9.68 | -1.12% | 26,784,190 |
| May 12, 2026 | 9.82 | 10.24 | 9.75 | 9.79 | 9.79 | -1.31% | 33,832,570 |
| 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 |