Longfor Group Holdings Limited (LGFRY)
OTCMKTS · Delayed Price · Currency is USD
13.24
-0.20 (-1.45%)
Jul 25, 2025, 3:51 PM EDT
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 13.23 | 13.43 | 13.22 | 13.43 | 13.43 | 1.28% | 3,246 |
| Jul 23, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.38% | 885 |
| Jul 22, 2025 | 13.04 | 13.11 | 13.04 | 13.08 | 13.08 | 1.83% | 2,710 |
| Jul 21, 2025 | 12.86 | 12.91 | 12.84 | 12.85 | 12.85 | 1.62% | 3,413 |
| Jul 18, 2025 | 12.62 | 12.69 | 12.62 | 12.64 | 12.64 | 0.81% | 2,852 |
| Jul 17, 2025 | 12.43 | 12.73 | 12.39 | 12.54 | 12.54 | -1.43% | 5,569 |
| Jul 16, 2025 | 12.53 | 12.72 | 12.53 | 12.72 | 12.72 | -1.84% | 2,635 |
| Jul 15, 2025 | 12.89 | 12.96 | 12.77 | 12.96 | 12.96 | -2.16% | 2,086 |
| Jul 14, 2025 | 13.24 | 13.25 | 13.24 | 13.25 | 13.25 | 0.49% | 2,592 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.18 | 13.18 | 13.18 | -0.45% | 1,583 |
| Jul 10, 2025 | 13.28 | 13.28 | 13.16 | 13.24 | 13.24 | 6.65% | 17,252 |
| Jul 9, 2025 | 12.37 | 12.42 | 12.37 | 12.42 | 12.42 | 0.98% | 4,816 |
| Jul 8, 2025 | 12.28 | 12.30 | 12.27 | 12.30 | 12.30 | 0.37% | 5,239 |
| Jul 7, 2025 | 12.34 | 12.34 | 12.23 | 12.25 | 12.25 | 0.78% | 5,060 |
| Jul 3, 2025 | 12.18 | 12.18 | 12.15 | 12.16 | 12.16 | -0.37% | 1,948 |
| Jul 2, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 2.82% | 14,529 |
| Jul 1, 2025 | 11.79 | 11.88 | 11.79 | 11.87 | 11.87 | 0.51% | 4,370 |
| Jun 30, 2025 | 11.76 | 11.81 | 11.76 | 11.81 | 11.81 | -2.24% | 4,677 |
| Jun 27, 2025 | 12.12 | 12.12 | 12.07 | 12.08 | 12.08 | -2.26% | 4,986 |
| Jun 26, 2025 | 12.32 | 12.37 | 12.32 | 12.36 | 12.36 | 1.06% | 4,934 |
| Jun 25, 2025 | 12.22 | 12.23 | 12.20 | 12.23 | 12.23 | 1.71% | 4,253 |
| Jun 24, 2025 | 11.88 | 12.02 | 11.88 | 12.02 | 12.02 | 1.26% | 10,583 |
| Jun 23, 2025 | 11.78 | 11.87 | 11.75 | 11.87 | 11.87 | 2.59% | 12,995 |
| Jun 20, 2025 | 11.70 | 11.70 | 11.57 | 11.57 | 11.57 | -4.70% | 6,475 |
| Jun 18, 2025 | 11.97 | 12.14 | 11.75 | 12.14 | 12.14 | -2.57% | 6,362 |
| Jun 17, 2025 | 12.55 | 12.59 | 12.43 | 12.46 | 12.46 | -1.27% | 4,519 |
| Jun 16, 2025 | 13.17 | 13.17 | 12.62 | 12.62 | 12.62 | 2.59% | 13,965 |
| Jun 13, 2025 | 12.35 | 12.39 | 12.30 | 12.30 | 12.30 | -1.51% | 2,936 |
| Jun 12, 2025 | 12.49 | 12.53 | 12.49 | 12.49 | 12.49 | -0.83% | 2,812 |
| Jun 11, 2025 | 12.64 | 12.64 | 12.57 | 12.60 | 12.60 | 1.49% | 2,013 |
| Jun 10, 2025 | 12.47 | 12.47 | 12.40 | 12.41 | 12.41 | 1.89% | 2,329 |
| Jun 9, 2025 | 12.08 | 12.29 | 12.08 | 12.18 | 12.18 | 1.00% | 6,042 |
| Jun 6, 2025 | 12.03 | 12.07 | 12.02 | 12.06 | 12.06 | -1.95% | 8,891 |
| Jun 5, 2025 | 12.30 | 12.37 | 12.30 | 12.30 | 12.30 | 0.24% | 3,670 |
| Jun 4, 2025 | 12.22 | 12.27 | 12.22 | 12.27 | 12.27 | 3.20% | 9,215 |
| Jun 3, 2025 | 11.92 | 11.94 | 11.88 | 11.89 | 11.89 | -0.17% | 6,625 |
| Jun 2, 2025 | 11.90 | 12.00 | 11.74 | 11.91 | 11.91 | -3.33% | 5,282 |
| May 30, 2025 | 12.31 | 12.39 | 12.25 | 12.32 | 12.32 | -0.87% | 10,511 |
| May 29, 2025 | 12.49 | 12.49 | 12.42 | 12.43 | 12.43 | 0.30% | 29,666 |
| May 28, 2025 | 12.44 | 12.44 | 12.35 | 12.39 | 12.39 | -0.87% | 6,872 |
| May 27, 2025 | 12.67 | 12.90 | 12.49 | 12.50 | 12.50 | 0.04% | 4,393 |
| 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 |