Skip to main content
Longfor Group Holdings Limited (LGFRY)
OTCMKTS · Delayed Price · Currency is USD
14.89
+0.69 (4.86%)
Feb 27, 2025, 3:00 PM EST

Longfor Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202514.0014.2914.0014.2014.208.11%14,184
Feb 25, 202513.0113.1812.9013.1413.140.11%13,484
Feb 24, 202513.4013.4013.0713.1212.82-1.20%13,061
Feb 21, 202513.3313.3312.5613.2812.983.25%13,825
Feb 20, 202513.2213.2412.8512.8612.57-0.33%22,390
Feb 19, 202512.9212.9812.8612.9112.610.12%6,438
Feb 18, 202512.9412.9412.7512.8912.60-2.42%8,172
Feb 14, 202513.5813.5813.1113.2112.91-0.60%13,594
Feb 13, 202513.0413.2913.0413.2912.99-2.78%33,267
Feb 12, 202513.4013.6713.4013.6713.368.17%12,271
Feb 11, 202512.4812.6512.4512.6412.35-1.73%12,189
Feb 10, 202512.8412.8612.7012.8612.571.58%14,729
Feb 7, 202512.8712.9312.6512.6612.371.61%13,832
Feb 6, 202512.5212.5512.4612.4612.180.24%13,568
Feb 5, 202512.4312.4812.4312.4312.15-2.05%9,988
Feb 4, 202512.6212.7212.5812.6912.401.04%13,078
Feb 3, 202512.4412.7212.4412.5612.28-1.34%22,143
Jan 31, 202512.8513.6612.7312.7312.44-3.56%19,345
Jan 30, 202513.0713.4112.8913.2012.903.37%13,217
Jan 29, 202512.1112.9412.1112.7712.481.35%15,085
Jan 28, 202512.1112.6212.1112.6012.32-0.08%18,691
Jan 27, 202512.2213.0012.2212.6112.331.78%32,610
Jan 24, 202511.8712.4311.8712.3912.11-0.40%17,564
Jan 23, 202511.8812.4411.8812.4412.160.32%29,360
Jan 22, 202511.9812.5411.9812.4012.12-3.35%46,742
Jan 21, 202512.4613.4812.4612.8312.540.05%52,134
Jan 17, 202512.9012.9812.6012.8212.534.85%17,454
Jan 16, 202512.8812.8812.1912.2311.950.91%54,903
Jan 15, 202512.1712.1712.0912.1211.850.33%18,172
Jan 14, 202512.0912.1412.0112.0811.810.30%15,370
Jan 13, 202511.6812.6211.6812.0411.772.41%19,754
Jan 10, 202511.8012.4211.7111.7611.49-6.07%21,161
Jan 8, 202512.5012.5212.3312.5212.24-0.32%10,263
Jan 7, 202512.5012.7012.5012.5612.28-1.34%22,892
Jan 6, 202512.4013.0012.4012.7312.440.24%19,029
Jan 3, 202512.2412.8912.2412.7012.410.71%19,745
Jan 2, 202513.1713.1712.5912.6112.33-0.39%14,533
Dec 31, 202413.2713.2712.5512.6612.37-0.91%16,027
Dec 30, 202412.6313.4812.5112.7812.49-0.27%27,459
Dec 27, 202413.0113.4012.8112.8112.52-0.93%31,272
Dec 26, 202413.8113.8112.8312.9312.64-2.67%16,873
Dec 24, 202412.8513.7712.8513.2912.992.51%6,364
Dec 23, 202412.8013.0412.8012.9612.67-0.45%35,936
Dec 20, 202412.9113.1012.9113.0212.731.57%26,913
Dec 19, 202413.3213.3212.5612.8212.531.49%25,621
Dec 18, 202412.6213.1312.6212.6312.35-2.61%30,935
Dec 17, 202412.9713.0812.4712.9712.680.19%38,315
Dec 16, 202413.2013.4912.5612.9512.65-5.03%56,720
Dec 13, 202413.3914.1813.3913.6313.32-6.25%17,621
Dec 12, 202414.2414.5514.2414.5414.210.76%22,888
Dec 11, 202414.0014.5514.0014.4314.11-2.00%18,557
Dec 10, 202414.1414.9814.1414.7314.39-8.20%28,144
Dec 9, 202415.1017.0315.1016.0415.6813.20%28,484
Dec 6, 202413.8414.2913.8414.1713.852.24%39,982
Dec 5, 202413.3913.9813.3913.8613.55-0.86%27,911
Dec 4, 202413.6614.1513.6613.9813.66-1.83%32,071
Dec 3, 202413.9114.3913.9114.2413.920.07%66,616
Dec 2, 202414.3014.8514.1514.2313.91-0.42%23,217
Nov 29, 202413.8414.2913.5914.2913.973.63%11,611
Nov 27, 202413.8113.8513.7013.7913.482.91%27,197
Nov 26, 202413.6513.6513.3913.4013.10-0.52%22,834
Nov 25, 202413.6313.6613.1313.4713.17-2.04%21,024
Nov 22, 202414.0014.0413.6513.7513.44-3.78%13,958
Nov 21, 202414.3614.3814.2614.2913.97-1.26%12,005
Nov 20, 202414.0314.6514.0314.4714.15-0.46%23,990
Nov 19, 202414.3914.5414.3914.5414.21-1.76%45,232
Nov 18, 202414.0515.1914.0514.8014.470.95%22,787
Nov 15, 202414.7014.7014.3014.6614.330.48%18,545
Nov 14, 202414.8014.8014.5314.5914.26-8.93%26,555
Nov 13, 202415.9316.5915.8116.0215.660.12%47,857
Nov 12, 202415.7616.3715.5916.0015.64-3.53%26,080
Nov 11, 202416.5818.0016.5016.5916.21-5.71%38,359
Nov 8, 202418.0018.0017.0017.5917.19-9.19%30,964
Nov 7, 202418.8619.4218.8619.3718.9312.29%20,456
Nov 6, 202417.0617.2517.0117.2516.86-0.86%7,128
Nov 5, 202417.5017.5017.2217.4017.012.96%22,760
Nov 4, 202416.8617.3016.8116.9016.521.50%15,019
Nov 1, 202416.7317.1416.6516.6516.271.40%53,113
Oct 31, 202416.3116.4216.1816.4216.051.13%16,693
Oct 30, 202416.8716.8715.7916.2415.870.35%58,161
Oct 29, 202416.5016.5016.1216.1815.82-2.94%65,589
Oct 28, 202416.8916.9316.2916.6716.296.59%13,075
Oct 25, 202415.5315.8715.4215.6415.29-0.26%33,709
Oct 24, 202415.6115.7415.5915.6815.33-2.37%7,804
Oct 23, 202416.2216.2216.0316.0615.70-1.47%13,524
Oct 22, 202416.2616.5116.1616.3015.933.56%10,516
Oct 21, 202416.4016.4915.7415.7415.39-1.01%10,957
Oct 18, 202416.1416.1415.8915.9015.545.10%14,340
Oct 17, 202415.1115.1914.8115.1314.79-15.91%56,875
Oct 16, 202417.3218.0917.3217.9917.5812.51%41,047
Oct 15, 202416.5016.6115.9915.9915.63-8.31%13,639
Oct 14, 202418.0618.0617.4417.4417.050.35%7,135
Oct 11, 202416.3417.4316.3417.3816.991.22%23,877
Oct 10, 202417.0017.3417.0017.1716.783.25%3,991
Oct 9, 202416.6716.7316.2116.6316.26-0.95%17,700
Oct 8, 202417.1717.2016.1916.7916.41-23.96%26,904
Oct 7, 202421.1022.1621.1022.0821.581.99%34,637
Oct 4, 202422.0022.0021.4721.6521.160.70%14,468
Oct 3, 202422.5022.5021.4721.5021.02-11.89%7,501
Oct 2, 202423.7324.4023.5024.4023.8526.42%39,099