Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 6.10
+0.06 (0.99%)
Jul 10, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.09 | 6.30 | 5.95 | 6.10 | 6.10 | 0.99% | 26,893,710 |
| Jul 9, 2026 | 6.30 | 6.30 | 6.03 | 6.04 | 6.04 | -4.28% | 18,307,070 |
| Jul 8, 2026 | 6.20 | 6.35 | 6.16 | 6.31 | 6.31 | 1.61% | 11,184,965 |
| Jul 7, 2026 | 6.44 | 6.49 | 6.11 | 6.21 | 6.21 | -3.57% | 16,640,201 |
| Jul 6, 2026 | 6.27 | 6.45 | 6.15 | 6.44 | 6.44 | 3.70% | 23,304,287 |
| Jul 3, 2026 | 6.09 | 6.31 | 6.06 | 6.21 | 6.21 | 3.33% | 23,320,117 |
| Jul 2, 2026 | 6.10 | 6.32 | 5.99 | 6.01 | 6.01 | 0.50% | 19,568,440 |
| Jun 30, 2026 | 6.12 | 6.14 | 5.94 | 5.98 | 5.98 | -2.13% | 20,934,470 |
| Jun 29, 2026 | 6.08 | 6.24 | 5.93 | 6.11 | 6.11 | 1.33% | 18,750,065 |
| Jun 26, 2026 | 6.09 | 6.09 | 5.92 | 6.03 | 6.03 | -1.15% | 21,654,485 |
| Jun 25, 2026 | 6.26 | 6.36 | 5.96 | 6.10 | 6.10 | -2.56% | 28,897,923 |
| Jun 24, 2026 | 6.45 | 6.45 | 6.18 | 6.26 | 6.26 | -1.26% | 20,653,753 |
| Jun 23, 2026 | 6.56 | 6.72 | 6.26 | 6.34 | 6.34 | -3.94% | 27,335,570 |
| Jun 22, 2026 | 6.99 | 6.99 | 6.40 | 6.60 | 6.60 | -5.98% | 58,255,940 |
| Jun 18, 2026 | 7.46 | 7.55 | 6.92 | 7.02 | 7.02 | -6.77% | 51,191,090 |
| Jun 17, 2026 | 7.70 | 7.74 | 7.43 | 7.53 | 7.53 | -1.95% | 21,122,760 |
| Jun 16, 2026 | 8.41 | 8.46 | 7.56 | 7.68 | 7.68 | -8.90% | 44,692,770 |
| Jun 15, 2026 | 8.94 | 8.94 | 8.32 | 8.43 | 8.43 | -3.66% | 28,975,090 |
| Jun 12, 2026 | 8.58 | 8.86 | 8.39 | 8.75 | 8.75 | 2.34% | 23,019,951 |
| Jun 11, 2026 | 8.15 | 8.64 | 8.15 | 8.55 | 8.55 | 4.27% | 29,882,890 |
| Jun 10, 2026 | 7.90 | 8.28 | 7.82 | 8.20 | 8.20 | 2.63% | 17,774,074 |
| Jun 9, 2026 | 8.00 | 8.14 | 7.81 | 7.99 | 7.99 | - | 12,987,520 |
| Jun 8, 2026 | 7.78 | 7.99 | 7.58 | 7.99 | 7.99 | 2.70% | 17,606,110 |
| Jun 5, 2026 | 7.69 | 7.91 | 7.69 | 7.78 | 7.78 | 1.17% | 12,143,220 |
| Jun 4, 2026 | 8.00 | 8.05 | 7.53 | 7.69 | 7.69 | -3.27% | 29,518,053 |
| Jun 3, 2026 | 8.08 | 8.10 | 7.85 | 7.95 | 7.95 | -0.62% | 9,044,452 |
| Jun 2, 2026 | 8.02 | 8.18 | 7.86 | 8.00 | 8.00 | -0.25% | 25,407,287 |
| 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 |