Longfor Group Holdings Limited (LGFRY)
OTCMKTS
· Delayed Price · Currency is USD
12.50
-0.09 (-0.68%)
May 23, 2025, 3:45 PM EDT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 12.46 | 12.53 | 12.46 | 12.50 | 12.50 | -0.68% | 5,147 |
| May 22, 2025 | 12.59 | 12.62 | 12.57 | 12.58 | 12.58 | -1.86% | 4,998 |
| May 21, 2025 | 12.89 | 12.89 | 12.79 | 12.82 | 12.82 | -0.51% | 5,001 |
| May 20, 2025 | 12.85 | 12.90 | 12.85 | 12.88 | 12.88 | -0.51% | 2,003 |
| May 19, 2025 | 12.83 | 12.95 | 12.83 | 12.95 | 12.95 | 0.47% | 4,725 |
| May 16, 2025 | 13.46 | 13.46 | 12.84 | 12.89 | 12.89 | -0.92% | 7,934 |
| May 15, 2025 | 12.95 | 13.01 | 12.95 | 13.01 | 13.01 | -4.06% | 5,640 |
| May 14, 2025 | 13.53 | 13.57 | 13.53 | 13.56 | 13.56 | -0.80% | 3,093 |
| May 13, 2025 | 13.50 | 13.70 | 13.50 | 13.67 | 13.67 | 2.67% | 11,072 |
| May 12, 2025 | 13.42 | 13.42 | 13.18 | 13.32 | 13.32 | 4.27% | 7,167 |
| May 9, 2025 | 13.08 | 13.08 | 12.77 | 12.77 | 12.77 | -1.77% | 1,886 |
| May 8, 2025 | 12.88 | 13.12 | 12.66 | 13.00 | 13.00 | -3.92% | 4,174 |
| May 7, 2025 | 13.38 | 13.79 | 13.26 | 13.53 | 13.53 | 0.10% | 3,346 |
| May 6, 2025 | 13.61 | 13.94 | 13.51 | 13.52 | 13.52 | -1.37% | 2,682 |
| May 5, 2025 | 14.03 | 14.03 | 13.64 | 13.71 | 13.71 | 3.13% | 3,562 |
| May 2, 2025 | 13.59 | 13.59 | 13.26 | 13.29 | 13.29 | -0.16% | 4,743 |
| May 1, 2025 | 13.57 | 13.57 | 13.26 | 13.31 | 13.31 | -0.22% | 4,403 |
| Apr 30, 2025 | 13.23 | 13.52 | 13.23 | 13.34 | 13.34 | 1.08% | 3,293 |
| Apr 29, 2025 | 13.12 | 13.27 | 13.12 | 13.20 | 13.20 | -1.44% | 8,826 |
| Apr 28, 2025 | 13.30 | 13.39 | 13.30 | 13.39 | 13.39 | 0.86% | 1,320 |
| 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 |