Longfor Group Holdings Limited (LGFRY)
OTCMKTS · Delayed Price · Currency is USD
5.58
-0.26 (-4.45%)
Nov 9, 2026, 3:59 PM EST
LGFRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.65 | 5.66 | 5.56 | 5.58 | 5.58 | -4.45% | 152,885 |
| Nov 6, 2026 | 5.90 | 6.02 | 5.78 | 5.84 | 5.84 | -1.18% | 252,129 |
| Nov 5, 2026 | 6.04 | 6.07 | 5.91 | 5.91 | 5.91 | -0.67% | 205,127 |
| Nov 4, 2026 | 5.94 | 6.00 | 5.88 | 5.95 | 5.95 | 7.21% | 90,835 |
| Nov 3, 2026 | 5.60 | 5.64 | 5.55 | 5.55 | 5.55 | -2.63% | 109,637 |
| Nov 2, 2026 | 5.81 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 264,603 |
| Oct 30, 2026 | 5.79 | 5.87 | 5.74 | 5.75 | 5.75 | -1.71% | 94,596 |
| Oct 29, 2026 | 5.80 | 5.96 | 5.79 | 5.85 | 5.85 | 1.74% | 179,630 |
| Oct 28, 2026 | 5.86 | 5.97 | 5.75 | 5.75 | 5.75 | -2.04% | 174,433 |
| Oct 27, 2026 | 6.00 | 6.00 | 5.82 | 5.87 | 5.87 | -6.08% | 237,232 |
| Oct 26, 2026 | 6.33 | 6.54 | 6.24 | 6.25 | 6.25 | 0.32% | 177,385 |
| Oct 23, 2026 | 6.30 | 6.52 | 6.17 | 6.23 | 6.23 | -0.48% | 135,260 |
| Oct 22, 2026 | 6.25 | 6.31 | 6.19 | 6.26 | 6.26 | -0.79% | 137,980 |
| Oct 21, 2026 | 6.31 | 6.36 | 6.20 | 6.31 | 6.31 | -1.56% | 106,585 |
| Oct 20, 2026 | 6.44 | 6.44 | 6.39 | 6.41 | 6.41 | 0.94% | 200,056 |
| Oct 19, 2026 | 6.35 | 6.38 | 6.33 | 6.35 | 6.35 | -0.63% | 137,843 |
| Oct 16, 2026 | 6.50 | 6.50 | 6.34 | 6.39 | 6.39 | 5.62% | 102,253 |
| Oct 15, 2026 | 6.28 | 6.28 | 5.98 | 6.05 | 6.05 | -0.98% | 302,225 |
| Oct 14, 2026 | 6.15 | 6.15 | 6.04 | 6.11 | 6.11 | -5.12% | 183,430 |
| Oct 13, 2026 | 6.45 | 6.58 | 6.38 | 6.44 | 6.44 | 0.75% | 337,185 |
| Oct 12, 2026 | 6.46 | 6.57 | 6.39 | 6.39 | 6.39 | -6.82% | 161,930 |
| Oct 9, 2026 | 6.85 | 7.08 | 6.79 | 6.86 | 6.86 | 1.59% | 181,974 |
| Oct 8, 2026 | 6.78 | 6.79 | 6.65 | 6.75 | 6.75 | 1.11% | 137,875 |
| Oct 7, 2026 | 6.70 | 6.77 | 6.62 | 6.68 | 6.68 | -0.54% | 251,227 |
| Oct 6, 2026 | 6.72 | 6.77 | 6.70 | 6.72 | 6.72 | -1.68% | 232,116 |
| Oct 5, 2026 | 6.79 | 6.83 | 6.64 | 6.83 | 6.83 | -0.73% | 176,875 |
| Oct 2, 2026 | 7.03 | 7.22 | 6.84 | 6.88 | 6.88 | -3.64% | 80,299 |
| Oct 1, 2026 | 7.15 | 7.20 | 7.07 | 7.14 | 7.14 | -1.79% | 187,808 |
| Sep 30, 2026 | 7.33 | 7.34 | 7.14 | 7.27 | 7.27 | - | 152,950 |
| Sep 29, 2026 | 7.15 | 7.33 | 7.11 | 7.27 | 7.27 | 5.06% | 129,124 |
| Sep 28, 2026 | 6.82 | 6.94 | 6.82 | 6.92 | 6.92 | 2.22% | 161,891 |
| Sep 25, 2026 | 6.85 | 6.90 | 6.72 | 6.77 | 6.77 | -2.17% | 120,121 |
| Sep 24, 2026 | 7.10 | 7.15 | 6.87 | 6.92 | 6.92 | -4.02% | 249,977 |
| Sep 23, 2026 | 7.21 | 7.40 | 7.10 | 7.21 | 7.21 | - | 122,554 |
| Sep 22, 2026 | 7.37 | 7.37 | 7.15 | 7.21 | 7.21 | -1.37% | 93,799 |
| Sep 21, 2026 | 7.40 | 7.40 | 7.20 | 7.31 | 7.31 | 2.09% | 167,498 |
| Sep 18, 2026 | 7.05 | 7.20 | 7.00 | 7.16 | 7.16 | 3.62% | 180,835 |
| Sep 17, 2026 | 6.92 | 6.95 | 6.91 | 6.91 | 6.91 | -0.43% | 181,623 |
| Sep 16, 2026 | 7.04 | 7.06 | 6.94 | 6.94 | 6.94 | 2.81% | 130,113 |
| Sep 15, 2026 | 6.80 | 6.90 | 6.65 | 6.75 | 6.75 | -2.03% | 140,399 |
| Sep 14, 2026 | 6.96 | 7.11 | 6.82 | 6.89 | 6.89 | -4.31% | 170,611 |
| Sep 11, 2026 | 7.39 | 7.51 | 7.18 | 7.20 | 7.20 | -4.38% | 173,506 |
| Sep 10, 2026 | 7.64 | 7.64 | 7.53 | 7.53 | 7.53 | -1.18% | 158,276 |
| Sep 9, 2026 | 7.79 | 7.79 | 7.62 | 7.62 | 7.62 | -2.93% | 89,890 |
| Sep 8, 2026 | 7.88 | 7.92 | 7.83 | 7.85 | 7.85 | -2.55% | 78,658 |
| Sep 4, 2026 | 8.12 | 8.19 | 8.00 | 8.06 | 8.06 | 7.40% | 67,308 |
| Sep 3, 2026 | 7.42 | 7.53 | 7.42 | 7.50 | 7.50 | 1.21% | 139,780 |
| Sep 2, 2026 | 7.42 | 7.45 | 7.36 | 7.41 | 7.41 | -3.77% | 147,277 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.68 | 7.70 | 7.70 | -2.47% | 93,976 |
| Aug 31, 2026 | 7.90 | 7.95 | 7.81 | 7.90 | 7.90 | -9.77% | 162,053 |