Longfor Group Holdings Limited (LGFRY)
OTCMKTS
· Delayed Price · Currency is USD
13.28
0.00 (-0.02%)
Apr 25, 2025, 4:00 PM EDT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.47 | 13.66 | 13.28 | 13.28 | 13.28 | -4.07% | 2,180 |
| Apr 24, 2025 | 13.29 | 14.28 | 13.29 | 13.84 | 13.84 | -1.39% | 3,793 |
| Apr 23, 2025 | 14.00 | 14.09 | 13.65 | 14.04 | 14.04 | 0.83% | 3,015 |
| Apr 22, 2025 | 13.47 | 14.17 | 13.47 | 13.92 | 13.92 | 2.65% | 12,848 |
| Apr 21, 2025 | 13.61 | 13.99 | 13.15 | 13.56 | 13.56 | 1.16% | 5,982 |
| Apr 17, 2025 | 13.62 | 13.62 | 13.36 | 13.40 | 13.40 | 4.47% | 3,027 |
| Apr 16, 2025 | 13.20 | 13.21 | 12.79 | 12.83 | 12.83 | 0.71% | 4,491 |
| Apr 15, 2025 | 12.90 | 12.90 | 12.55 | 12.74 | 12.74 | -2.23% | 11,008 |
| Apr 14, 2025 | 13.18 | 13.18 | 12.79 | 13.03 | 13.03 | 0.12% | 5,784 |
| Apr 11, 2025 | 12.93 | 13.01 | 12.48 | 13.01 | 13.01 | 1.47% | 5,091 |
| Apr 10, 2025 | 13.05 | 13.09 | 12.51 | 12.83 | 12.83 | 1.66% | 17,157 |
| Apr 9, 2025 | 12.40 | 12.62 | 12.03 | 12.62 | 12.62 | 12.44% | 17,413 |
| Apr 8, 2025 | 11.88 | 11.88 | 11.06 | 11.22 | 11.22 | -6.03% | 25,238 |
| Apr 7, 2025 | 12.32 | 12.70 | 11.55 | 11.94 | 11.94 | 2.05% | 23,762 |
| Apr 4, 2025 | 11.75 | 12.52 | 11.62 | 11.70 | 11.70 | -8.81% | 16,767 |
| Apr 3, 2025 | 12.99 | 13.09 | 12.79 | 12.83 | 12.83 | 1.34% | 8,795 |
| Apr 2, 2025 | 12.73 | 12.80 | 12.65 | 12.66 | 12.66 | 0.32% | 12,939 |
| Apr 1, 2025 | 12.53 | 12.63 | 12.47 | 12.62 | 12.62 | - | 20,363 |
| Mar 31, 2025 | 12.62 | 12.62 | 12.41 | 12.62 | 12.62 | -7.55% | 9,351 |
| Mar 28, 2025 | 13.00 | 13.65 | 12.97 | 13.65 | 13.65 | 2.86% | 3,892 |
| Mar 27, 2025 | 13.00 | 13.31 | 13.00 | 13.27 | 13.27 | 2.71% | 8,755 |
| Mar 26, 2025 | 13.15 | 13.15 | 12.92 | 12.92 | 12.92 | -0.31% | 3,283 |
| Mar 25, 2025 | 13.12 | 13.23 | 12.96 | 12.96 | 12.96 | 0.64% | 3,670 |
| Mar 24, 2025 | 13.00 | 13.58 | 12.88 | 12.88 | 12.88 | -3.33% | 6,301 |
| Mar 21, 2025 | 13.28 | 13.35 | 13.17 | 13.32 | 13.32 | -1.67% | 3,628 |
| Mar 20, 2025 | 13.28 | 13.85 | 13.28 | 13.55 | 13.55 | -3.09% | 2,378 |
| Mar 19, 2025 | 13.60 | 13.98 | 13.60 | 13.98 | 13.98 | -0.26% | 5,516 |
| Mar 18, 2025 | 13.96 | 14.06 | 13.79 | 14.02 | 14.02 | -3.41% | 8,927 |
| Mar 17, 2025 | 14.38 | 14.51 | 13.94 | 14.51 | 14.51 | 2.54% | 6,161 |
| Mar 14, 2025 | 13.90 | 14.33 | 13.86 | 14.15 | 14.15 | 3.59% | 3,246 |
| Mar 13, 2025 | 13.66 | 13.80 | 13.41 | 13.66 | 13.66 | 1.90% | 6,204 |
| Mar 12, 2025 | 13.62 | 13.62 | 13.39 | 13.41 | 13.41 | -3.28% | 4,280 |
| Mar 11, 2025 | 13.66 | 13.86 | 13.64 | 13.86 | 13.86 | 2.29% | 9,445 |
| Mar 10, 2025 | 13.81 | 13.81 | 13.55 | 13.55 | 13.55 | -2.52% | 17,164 |
| Mar 7, 2025 | 14.00 | 14.06 | 13.82 | 13.90 | 13.90 | -2.80% | 10,894 |
| Mar 6, 2025 | 14.46 | 14.67 | 14.18 | 14.30 | 14.30 | 0.21% | 9,578 |
| Mar 5, 2025 | 13.81 | 14.27 | 13.81 | 14.27 | 14.27 | 1.42% | 14,420 |
| Mar 4, 2025 | 13.80 | 14.07 | 13.59 | 14.07 | 14.07 | 2.40% | 4,947 |
| Mar 3, 2025 | 14.33 | 14.33 | 13.74 | 13.74 | 13.74 | -1.01% | 5,200 |
| Feb 28, 2025 | 13.70 | 13.88 | 13.70 | 13.88 | 13.88 | -6.78% | 11,226 |
| Feb 27, 2025 | 14.99 | 15.00 | 14.55 | 14.89 | 14.89 | 4.86% | 7,799 |
| Feb 26, 2025 | 14.00 | 14.29 | 14.00 | 14.20 | 14.20 | 8.11% | 14,184 |
| Feb 25, 2025 | 13.01 | 13.18 | 12.90 | 13.14 | 13.14 | 0.11% | 13,484 |
| Feb 24, 2025 | 13.40 | 13.40 | 13.07 | 13.12 | 12.82 | -1.20% | 13,061 |
| Feb 21, 2025 | 13.33 | 13.33 | 12.56 | 13.28 | 12.98 | 3.25% | 13,825 |
| Feb 20, 2025 | 13.22 | 13.24 | 12.85 | 12.86 | 12.57 | -0.33% | 22,390 |
| Feb 19, 2025 | 12.92 | 12.98 | 12.86 | 12.91 | 12.61 | 0.12% | 6,438 |
| Feb 18, 2025 | 12.94 | 12.94 | 12.75 | 12.89 | 12.60 | -2.42% | 8,172 |
| Feb 14, 2025 | 13.58 | 13.58 | 13.11 | 13.21 | 12.91 | -0.60% | 13,594 |
| Feb 13, 2025 | 13.04 | 13.29 | 13.04 | 13.29 | 12.99 | -2.78% | 33,267 |