Longfor Group Holdings Limited (HKG:0960)
Hong Kong · Delayed Price · Currency is HKD 6.85
+0.08 (1.18%)
Aug 21, 2026, 4:08 PM HKT
Longfor Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | - | 0.81% | 21,311,904 |
| 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 |
| Jul 22, 2026 | 6.73 | 6.85 | 6.58 | 6.66 | 6.66 | -1.33% | 12,632,760 |
| Jul 21, 2026 | 6.68 | 6.80 | 6.53 | 6.75 | 6.75 | 0.60% | 11,973,880 |
| Jul 20, 2026 | 6.80 | 6.82 | 6.58 | 6.71 | 6.71 | 0.60% | 9,808,200 |
| Jul 17, 2026 | 6.80 | 6.92 | 6.39 | 6.67 | 6.67 | -1.77% | 22,639,550 |
| Jul 16, 2026 | 6.66 | 6.87 | 6.62 | 6.79 | 6.79 | 3.51% | 15,050,499 |
| Jul 15, 2026 | 6.42 | 6.69 | 6.34 | 6.56 | 6.56 | 2.18% | 12,454,216 |
| Jul 14, 2026 | 6.26 | 6.59 | 6.18 | 6.42 | 6.42 | 1.90% | 20,396,090 |
| Jul 13, 2026 | 6.15 | 6.33 | 5.97 | 6.30 | 6.30 | 3.28% | 22,172,698 |
| 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 |