Longfor Group Holdings Limited (LGFRY)
OTCMKTS · Delayed Price · Currency is USD
8.09
-0.31 (-3.69%)
Aug 11, 2026, 9:30 AM EST
LGFRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.89 | 7.89 | 7.66 | 7.70 | 7.70 | -3.09% | 71,954 |
| Jun 24, 2026 | 7.91 | 7.99 | 7.90 | 7.94 | 7.94 | -1.24% | 110,868 |
| Jun 23, 2026 | 8.18 | 8.18 | 8.04 | 8.04 | 8.04 | -3.84% | 179,067 |
| Jun 22, 2026 | 8.54 | 8.54 | 8.36 | 8.36 | 8.36 | -5.74% | 132,282 |
| Jun 18, 2026 | 8.95 | 9.03 | 8.87 | 8.87 | 8.87 | -7.31% | 99,099 |
| Jun 17, 2026 | 9.58 | 9.61 | 9.44 | 9.57 | 9.57 | -1.54% | 57,746 |
| Jun 16, 2026 | 9.76 | 9.84 | 9.72 | 9.72 | 9.72 | -9.12% | 48,457 |
| Jun 15, 2026 | 10.78 | 10.78 | 10.68 | 10.70 | 10.70 | -4.08% | 58,491 |
| Jun 12, 2026 | 11.10 | 11.16 | 11.07 | 11.15 | 11.15 | 1.46% | 24,037 |
| Jun 11, 2026 | 10.80 | 10.99 | 10.75 | 10.99 | 10.99 | 5.98% | 116,566 |
| Jun 10, 2026 | 10.49 | 10.53 | 10.37 | 10.37 | 10.37 | 2.57% | 31,520 |
| Jun 9, 2026 | 10.50 | 10.50 | 9.87 | 10.11 | 10.11 | -0.10% | 76,420 |
| Jun 8, 2026 | 10.20 | 10.24 | 10.12 | 10.12 | 10.12 | 4.22% | 79,991 |
| Jun 5, 2026 | 9.85 | 9.85 | 9.71 | 9.71 | 9.71 | -1.55% | 34,478 |
| Jun 4, 2026 | 9.86 | 9.92 | 9.75 | 9.86 | 9.86 | -2.50% | 65,773 |
| Jun 3, 2026 | 10.06 | 10.29 | 10.02 | 10.12 | 10.12 | -1.51% | 38,663 |
| Jun 2, 2026 | 10.15 | 10.27 | 10.08 | 10.27 | 10.27 | 0.69% | 114,630 |
| Jun 1, 2026 | 10.12 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | 53,463 |
| May 29, 2026 | 10.07 | 10.07 | 9.93 | 9.95 | 9.95 | 3.51% | 59,704 |
| May 28, 2026 | 9.53 | 9.78 | 9.52 | 9.61 | 9.61 | -3.92% | 48,486 |