Longfor Group Holdings Limited (LGFRY)
OTCMKTS · Delayed Price · Currency is USD
6.76
-0.16 (-2.31%)
Sep 25, 2026, 3:33 PM EST
LGFRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |