Longfor Group Holdings Limited (LGFRY)
OTCMKTS · Delayed Price · Currency is USD
12.96
-0.37 (-2.79%)
Feb 11, 2026, 2:41 PM EST
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.97 | 12.97 | 12.85 | 12.96 | 12.96 | -2.79% | 44,035 |
| Feb 10, 2026 | 13.35 | 13.61 | 13.11 | 13.33 | 13.33 | -1.46% | 19,042 |
| Feb 9, 2026 | 13.43 | 13.53 | 12.97 | 13.53 | 13.53 | 1.88% | 59,503 |
| Feb 6, 2026 | 13.22 | 13.34 | 12.94 | 13.28 | 13.28 | 3.81% | 266,511 |
| Feb 5, 2026 | 12.98 | 13.01 | 12.73 | 12.79 | 12.79 | -2.64% | 582,716 |
| Feb 4, 2026 | 13.29 | 13.30 | 13.12 | 13.14 | 13.14 | 1.70% | 150,985 |
| Feb 3, 2026 | 12.90 | 12.95 | 12.82 | 12.92 | 12.92 | -1.22% | 306,386 |
| Feb 2, 2026 | 13.00 | 13.17 | 13.00 | 13.08 | 13.08 | 0.08% | 31,424 |
| Jan 30, 2026 | 13.16 | 13.20 | 13.03 | 13.07 | 13.07 | -1.28% | 48,117 |
| Jan 29, 2026 | 13.30 | 13.30 | 13.15 | 13.24 | 13.24 | 5.58% | 58,381 |
| Jan 28, 2026 | 12.57 | 12.60 | 12.52 | 12.54 | 12.54 | 1.79% | 55,144 |
| Jan 27, 2026 | 12.24 | 12.32 | 12.24 | 12.32 | 12.32 | 1.15% | 26,466 |
| Jan 26, 2026 | 12.14 | 12.19 | 12.14 | 12.18 | 12.18 | -0.08% | 27,562 |
| Jan 23, 2026 | 12.18 | 12.20 | 12.10 | 12.19 | 12.19 | -4.20% | 107,410 |
| Jan 22, 2026 | 12.70 | 12.94 | 12.50 | 12.73 | 12.73 | 2.87% | 57,944 |
| Jan 21, 2026 | 12.26 | 12.37 | 12.21 | 12.37 | 12.37 | 0.77% | 31,637 |
| Jan 20, 2026 | 12.33 | 12.35 | 12.26 | 12.28 | 12.28 | 3.37% | 37,086 |
| Jan 16, 2026 | 11.94 | 11.94 | 11.81 | 11.88 | 11.88 | -1.59% | 45,291 |
| Jan 15, 2026 | 12.03 | 12.10 | 12.03 | 12.07 | 12.07 | 3.02% | 24,919 |
| Jan 14, 2026 | 11.68 | 11.73 | 11.68 | 11.71 | 11.71 | 1.45% | 25,148 |
| Jan 13, 2026 | 11.59 | 11.59 | 11.50 | 11.55 | 11.55 | -2.97% | 26,960 |
| Jan 12, 2026 | 11.59 | 12.20 | 11.59 | 11.90 | 11.90 | -1.06% | 18,215 |
| Jan 9, 2026 | 11.99 | 12.03 | 11.96 | 12.03 | 12.03 | -2.81% | 5,947 |
| Jan 8, 2026 | 12.33 | 12.40 | 12.31 | 12.38 | 12.38 | 0.45% | 11,485 |
| Jan 7, 2026 | 12.30 | 12.32 | 12.14 | 12.32 | 12.32 | 0.36% | 26,205 |
| Jan 6, 2026 | 12.24 | 12.30 | 12.24 | 12.28 | 12.28 | 3.81% | 8,921 |
| Jan 5, 2026 | 11.74 | 11.83 | 11.72 | 11.83 | 11.83 | 5.20% | 33,423 |
| Jan 2, 2026 | 11.20 | 11.25 | 11.16 | 11.24 | 11.24 | 2.93% | 11,661 |
| Dec 31, 2025 | 10.95 | 10.96 | 10.91 | 10.92 | 10.92 | - | 10,796 |
| Dec 30, 2025 | 10.91 | 10.94 | 10.90 | 10.92 | 10.92 | -1.89% | 26,498 |
| Dec 29, 2025 | 11.11 | 11.13 | 11.08 | 11.13 | 11.13 | -2.37% | 49,273 |
| Dec 26, 2025 | 11.40 | 11.40 | 11.32 | 11.40 | 11.40 | 1.23% | 17,722 |
| Dec 24, 2025 | 11.33 | 11.33 | 11.21 | 11.26 | 11.26 | 0.01% | 8,577 |
| Dec 23, 2025 | 10.85 | 11.26 | 10.85 | 11.26 | 11.26 | -0.89% | 30,545 |
| Dec 22, 2025 | 11.20 | 11.42 | 11.20 | 11.36 | 11.36 | -0.38% | 17,143 |
| Dec 19, 2025 | 11.60 | 11.63 | 11.36 | 11.40 | 11.40 | -0.49% | 37,138 |
| Dec 18, 2025 | 11.43 | 11.48 | 11.39 | 11.46 | 11.46 | -0.87% | 48,613 |
| Dec 17, 2025 | 11.68 | 11.68 | 11.53 | 11.56 | 11.56 | -1.11% | 17,782 |
| Dec 16, 2025 | 11.66 | 11.69 | 11.60 | 11.69 | 11.69 | -1.60% | 32,528 |
| Dec 15, 2025 | 11.89 | 11.90 | 11.83 | 11.88 | 11.88 | 0.25% | 11,373 |
| Dec 12, 2025 | 12.01 | 12.29 | 11.83 | 11.85 | 11.85 | -1.80% | 28,576 |
| Dec 11, 2025 | 12.01 | 12.08 | 11.98 | 12.07 | 12.07 | 0.73% | 16,289 |
| Dec 10, 2025 | 11.90 | 11.98 | 11.87 | 11.98 | 11.98 | 0.42% | 31,159 |
| Dec 9, 2025 | 11.88 | 11.95 | 11.85 | 11.93 | 11.93 | -5.84% | 13,228 |
| Dec 8, 2025 | 12.65 | 12.67 | 12.62 | 12.67 | 12.67 | -1.48% | 9,217 |
| Dec 5, 2025 | 12.85 | 12.87 | 12.82 | 12.86 | 12.86 | 1.50% | 12,357 |
| Dec 4, 2025 | 12.71 | 12.71 | 12.65 | 12.67 | 12.67 | 0.56% | 6,662 |
| Dec 3, 2025 | 12.57 | 12.60 | 12.53 | 12.60 | 12.60 | -1.64% | 13,839 |
| Dec 2, 2025 | 12.80 | 12.84 | 12.78 | 12.81 | 12.81 | 0.63% | 9,403 |
| Dec 1, 2025 | 12.72 | 12.80 | 12.72 | 12.73 | 12.73 | 1.66% | 5,857 |