Longfor Group Holdings Limited (LNGPF)
OTCMKTS · Delayed Price · Currency is USD
1.350
0.00 (0.00%)
At close: Nov 21, 2025
LNGPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | 100 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 13.45% | 120 |
| Jul 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -10.86% | 350 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 17.11% | 160 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.14 | 1.14 | 1.13 | -33.44% | 21,800 |
| Oct 14, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | 35.94% | 460 |
| Jul 30, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -8.54% | 200 |
| Jul 3, 2024 | 1.49 | 1.49 | 1.41 | 1.41 | 1.37 | 11.91% | 26,101 |
| Apr 12, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -0.40% | 335 |
| Feb 29, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 9.05% | 472,835 |
| Jan 24, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -16.25% | 458 |
| Jan 10, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | 1.09% | 26,711 |
| Jan 8, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | -7.43% | 8,000 |
| Jan 5, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -7.50% | 200 |
| Dec 28, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -5.88% | 100 |
| Dec 1, 2023 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -0.58% | 102,845 |
| Nov 22, 2023 | 1.75 | 1.75 | 1.71 | 1.71 | 1.66 | -4.47% | 13,880 |
| Nov 20, 2023 | 1.67 | 1.79 | 1.67 | 1.79 | 1.73 | 9.48% | 514 |
| Nov 14, 2023 | 1.65 | 1.65 | 1.64 | 1.64 | 1.58 | -0.30% | 450 |
| Nov 8, 2023 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 5.13% | 6,950 |
| Nov 6, 2023 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -1.89% | 400 |
| Nov 3, 2023 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | 6.00% | 400 |
| Oct 24, 2023 | 1.48 | 1.50 | 1.48 | 1.50 | 1.45 | -4.76% | 300 |
| Oct 13, 2023 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -4.55% | 692 |
| Oct 10, 2023 | 1.72 | 1.72 | 1.65 | 1.65 | 1.60 | -1.79% | 4,946 |
| Sep 27, 2023 | 1.73 | 1.73 | 1.68 | 1.68 | 1.63 | -18.05% | 78,181 |
| Sep 15, 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | -4.65% | 971 |
| Sep 11, 2023 | 2.07 | 2.15 | 2.07 | 2.15 | 2.08 | -4.87% | 229,592 |
| Sep 1, 2023 | 2.20 | 2.26 | 2.20 | 2.26 | 2.19 | 3.67% | 200 |
| Aug 31, 2023 | 2.18 | 2.18 | 2.18 | 2.18 | 2.11 | 2.83% | 200 |
| Aug 29, 2023 | 2.19 | 2.19 | 2.12 | 2.12 | 2.05 | 1.19% | 52,590 |
| Aug 25, 2023 | 2.10 | 2.10 | 2.10 | 2.10 | 2.03 | 2.44% | 3,019 |
| Aug 24, 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 1.98 | 4.34% | 1,380 |
| Aug 23, 2023 | 1.96 | 1.96 | 1.96 | 1.96 | 1.90 | -12.50% | 1,873 |
| Aug 16, 2023 | 2.24 | 2.24 | 2.24 | 2.24 | 2.17 | 1.81% | 288,350 |
| Aug 10, 2023 | 2.20 | 2.20 | 2.20 | 2.20 | 2.13 | -13.38% | 6,930 |
| Aug 3, 2023 | 2.39 | 2.54 | 2.39 | 2.54 | 2.46 | 4.92% | 389,855 |
| Aug 1, 2023 | 2.42 | 2.42 | 2.42 | 2.42 | 2.35 | -11.64% | 1,500 |
| Jul 31, 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 2.65 | 16.05% | 300 |
| Jul 27, 2023 | 2.36 | 2.36 | 2.36 | 2.36 | 2.29 | 2.88% | 2,570 |
| Jul 26, 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22 | 13.61% | 300 |
| Jul 24, 2023 | 2.00 | 2.02 | 2.00 | 2.02 | 1.96 | -15.52% | 1,966 |
| Jun 30, 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.32 | -3.63% | 1,610 |
| Jun 29, 2023 | 2.48 | 2.48 | 2.48 | 2.48 | 2.40 | 6.03% | 9,350 |
| Jun 22, 2023 | 2.34 | 2.34 | 2.34 | 2.34 | 2.27 | -3.11% | 100 |
| Jun 20, 2023 | 2.42 | 2.42 | 2.42 | 2.42 | 2.34 | 1.28% | 1,960 |
| Jun 7, 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.31 | 11.95% | 1,000 |
| Jun 2, 2023 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06 | 7.04% | 2,000 |
| May 30, 2023 | 1.99 | 1.99 | 1.99 | 1.99 | 1.93 | - | 1,000 |