Longfor Group Holdings Limited (LGFRY)
OTCMKTS · Delayed Price · Currency is USD
8.06
+0.56 (7.40%)
Sep 4, 2026, 3:51 PM EST
LGFRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.88 | 8.95 | 8.61 | 8.75 | 8.75 | 3.18% | 133,654 |
| Aug 27, 2026 | 8.41 | 8.48 | 8.41 | 8.48 | 8.48 | -3.09% | 29,177 |
| Aug 26, 2026 | 8.76 | 8.76 | 8.71 | 8.75 | 8.75 | 2.46% | 59,962 |
| Aug 25, 2026 | 8.52 | 8.55 | 8.47 | 8.54 | 8.54 | 0.71% | 48,836 |
| Aug 24, 2026 | 8.41 | 8.49 | 8.41 | 8.48 | 8.48 | -2.19% | 46,171 |
| Aug 21, 2026 | 8.67 | 8.68 | 8.63 | 8.67 | 8.67 | 0.58% | 88,319 |
| Aug 20, 2026 | 8.59 | 8.64 | 8.51 | 8.62 | 8.62 | 4.61% | 104,839 |
| Aug 19, 2026 | 8.21 | 8.28 | 8.21 | 8.24 | 8.24 | 1.73% | 76,409 |
| Aug 18, 2026 | 8.12 | 8.16 | 8.05 | 8.10 | 8.10 | -1.22% | 129,438 |
| Aug 17, 2026 | 8.22 | 8.28 | 8.16 | 8.20 | 8.20 | -5.19% | 88,605 |
| Aug 14, 2026 | 8.37 | 9.00 | 8.17 | 8.65 | 8.65 | 4.07% | 42,277 |
| Aug 13, 2026 | 8.31 | 8.36 | 8.25 | 8.31 | 8.31 | -5.73% | 41,636 |
| Aug 12, 2026 | 8.79 | 8.86 | 8.75 | 8.82 | 8.82 | 8.96% | 46,196 |
| Aug 11, 2026 | 8.09 | 8.14 | 8.06 | 8.09 | 8.09 | -4.31% | 35,616 |
| Aug 10, 2026 | 8.34 | 8.48 | 8.25 | 8.45 | 8.45 | 1.00% | 82,290 |
| Aug 7, 2026 | 8.00 | 8.37 | 7.80 | 8.37 | 8.37 | 0.94% | 44,184 |
| Aug 6, 2026 | 8.39 | 8.44 | 8.28 | 8.29 | 8.29 | -2.79% | 24,821 |
| Aug 5, 2026 | 8.55 | 8.57 | 8.50 | 8.53 | 8.53 | 0.35% | 38,130 |
| Aug 4, 2026 | 8.49 | 8.57 | 8.45 | 8.50 | 8.50 | -2.75% | 24,366 |
| Aug 3, 2026 | 8.69 | 8.75 | 8.66 | 8.74 | 8.74 | -0.22% | 35,560 |
| Jul 31, 2026 | 8.83 | 9.19 | 8.67 | 8.76 | 8.76 | -1.14% | 15,645 |
| Jul 30, 2026 | 8.85 | 8.86 | 8.77 | 8.86 | 8.86 | -2.10% | 44,327 |
| Jul 29, 2026 | 8.97 | 9.12 | 8.93 | 9.05 | 9.05 | 3.90% | 47,590 |
| Jul 28, 2026 | 8.63 | 8.72 | 8.56 | 8.71 | 8.71 | 2.59% | 39,600 |
| Jul 27, 2026 | 8.48 | 8.51 | 8.36 | 8.49 | 8.49 | 0.95% | 79,979 |
| Jul 24, 2026 | 8.32 | 8.43 | 8.31 | 8.41 | 8.41 | -1.45% | 86,974 |
| Jul 23, 2026 | 8.54 | 8.57 | 8.48 | 8.53 | 8.53 | 0.87% | 73,211 |
| Jul 22, 2026 | 8.49 | 8.51 | 8.45 | 8.46 | 8.46 | -0.44% | 45,084 |
| Jul 21, 2026 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | 0.59% | 41,425 |
| Jul 20, 2026 | 8.43 | 8.53 | 8.43 | 8.45 | 8.45 | -0.42% | 63,259 |
| Jul 17, 2026 | 8.43 | 8.51 | 8.22 | 8.48 | 8.48 | -0.73% | 34,441 |
| Jul 16, 2026 | 8.62 | 8.63 | 8.54 | 8.55 | 8.55 | 1.61% | 75,948 |
| Jul 15, 2026 | 8.31 | 8.48 | 8.21 | 8.41 | 8.41 | 3.44% | 112,951 |
| Jul 14, 2026 | 8.16 | 8.22 | 8.13 | 8.13 | 8.13 | 2.78% | 338,035 |
| Jul 13, 2026 | 8.12 | 8.49 | 7.70 | 7.91 | 7.91 | 2.01% | 105,709 |
| Jul 10, 2026 | 7.80 | 7.83 | 7.75 | 7.75 | 7.75 | 0.57% | 48,352 |
| Jul 9, 2026 | 7.68 | 7.71 | 7.65 | 7.71 | 7.71 | -3.38% | 102,488 |
| Jul 8, 2026 | 7.95 | 7.98 | 7.87 | 7.98 | 7.98 | 1.14% | 66,713 |
| Jul 7, 2026 | 7.97 | 7.97 | 7.84 | 7.89 | 7.89 | -3.55% | 127,889 |
| Jul 6, 2026 | 8.14 | 8.20 | 8.06 | 8.18 | 8.18 | 6.65% | 213,174 |
| Jul 2, 2026 | 7.73 | 7.76 | 7.56 | 7.67 | 7.67 | -0.26% | 74,272 |
| Jul 1, 2026 | 7.65 | 7.73 | 7.54 | 7.69 | 7.69 | 0.89% | 137,227 |
| Jun 30, 2026 | 7.59 | 7.66 | 7.57 | 7.62 | 7.62 | -1.39% | 102,906 |
| Jun 29, 2026 | 7.75 | 7.79 | 7.70 | 7.73 | 7.73 | -0.63% | 100,433 |
| Jun 26, 2026 | 7.66 | 7.78 | 7.57 | 7.78 | 7.78 | 1.09% | 98,186 |