Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 5.70
-0.08 (-1.30%)
Sep 30, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.58 | 6.76 | 6.57 | 6.63 | 6.63 | 1.69% | 11,004,980 |
| Aug 7, 2026 | 6.51 | 6.63 | 6.37 | 6.52 | 6.52 | -1.21% | 8,420,731 |
| Aug 6, 2026 | 6.67 | 6.72 | 6.50 | 6.60 | 6.60 | -2.22% | 11,736,512 |
| Aug 5, 2026 | 6.74 | 6.77 | 6.62 | 6.75 | 6.75 | 0.82% | 10,214,360 |
| Aug 4, 2026 | 6.89 | 6.98 | 6.61 | 6.69 | 6.69 | -2.41% | 10,717,990 |
| Aug 3, 2026 | 6.95 | 6.98 | 6.73 | 6.86 | 6.86 | -0.07% | 5,587,122 |
| Jul 31, 2026 | 6.92 | 7.02 | 6.81 | 6.86 | 6.86 | -0.87% | 11,451,940 |
| Jul 30, 2026 | 7.13 | 7.24 | 6.87 | 6.92 | 6.92 | -2.40% | 15,015,930 |
| Jul 29, 2026 | 6.80 | 7.22 | 6.80 | 7.09 | 7.09 | 5.04% | 15,802,610 |
| Jul 28, 2026 | 6.64 | 6.79 | 6.62 | 6.75 | 6.75 | 1.66% | 5,406,679 |
| Jul 27, 2026 | 6.58 | 6.73 | 6.58 | 6.64 | 6.64 | 1.07% | 10,691,500 |
| Jul 24, 2026 | 6.78 | 6.78 | 6.55 | 6.57 | 6.57 | -3.24% | 9,857,432 |
| Jul 23, 2026 | 6.66 | 6.88 | 6.62 | 6.79 | 6.79 | 1.95% | 6,844,548 |