Longfor Group Holdings Limited (HKG:0960)
Hong Kong
· Delayed Price · Currency is HKD 10.04
+0.12 (1.21%)
At close: Dec 5, 2025
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.92 | 10.06 | 9.83 | 10.04 | 10.04 | 1.21% | 12,209,476 |
| Dec 4, 2025 | 9.96 | 9.99 | 9.85 | 9.92 | 9.92 | 1.02% | 6,552,278 |
| Dec 3, 2025 | 10.05 | 10.12 | 9.79 | 9.82 | 9.82 | -2.29% | 7,932,207 |
| Dec 2, 2025 | 9.90 | 10.07 | 9.88 | 10.05 | 10.05 | 1.21% | 7,144,841 |
| Dec 1, 2025 | 9.71 | 10.01 | 9.71 | 9.93 | 9.93 | 2.16% | 10,495,150 |
| Nov 28, 2025 | 9.82 | 9.87 | 9.57 | 9.72 | 9.72 | -0.31% | 14,718,120 |
| Nov 27, 2025 | 10.10 | 10.10 | 9.65 | 9.75 | 9.75 | -3.66% | 27,563,520 |
| Nov 26, 2025 | 10.42 | 10.48 | 10.12 | 10.12 | 10.12 | -1.65% | 10,228,490 |
| Nov 25, 2025 | 10.16 | 10.50 | 10.05 | 10.29 | 10.29 | 1.88% | 18,620,210 |
| Nov 24, 2025 | 9.99 | 10.29 | 9.95 | 10.10 | 10.10 | 2.02% | 24,457,640 |
| Nov 21, 2025 | 9.66 | 10.10 | 9.65 | 9.90 | 9.90 | 1.43% | 25,003,436 |
| Nov 20, 2025 | 9.76 | 10.16 | 9.51 | 9.76 | 9.76 | - | 49,475,610 |
| Nov 19, 2025 | 10.00 | 10.01 | 9.65 | 9.76 | 9.76 | -1.51% | 8,760,584 |
| Nov 18, 2025 | 10.22 | 10.22 | 9.88 | 9.91 | 9.91 | -3.51% | 10,773,080 |
| Nov 17, 2025 | 10.30 | 10.36 | 10.19 | 10.27 | 10.27 | -1.25% | 7,892,556 |
| Nov 14, 2025 | 10.43 | 10.61 | 10.38 | 10.40 | 10.40 | -1.23% | 6,717,112 |
| Nov 13, 2025 | 10.52 | 10.55 | 10.32 | 10.53 | 10.53 | 0.10% | 8,360,986 |
| Nov 12, 2025 | 10.50 | 10.60 | 10.39 | 10.52 | 10.52 | 0.86% | 8,268,546 |
| Nov 11, 2025 | 10.27 | 10.59 | 10.27 | 10.43 | 10.43 | 2.15% | 13,783,820 |
| Nov 10, 2025 | 9.98 | 10.29 | 9.98 | 10.21 | 10.21 | 2.30% | 10,022,970 |
| Nov 7, 2025 | 9.89 | 10.16 | 9.80 | 9.98 | 9.98 | 0.60% | 12,118,410 |
| Nov 6, 2025 | 9.54 | 9.94 | 9.50 | 9.92 | 9.92 | 4.64% | 19,993,050 |
| Nov 5, 2025 | 9.45 | 9.57 | 9.21 | 9.48 | 9.48 | 0.21% | 17,451,690 |
| Nov 4, 2025 | 9.73 | 9.81 | 9.45 | 9.46 | 9.46 | -2.37% | 13,572,400 |
| Nov 3, 2025 | 9.54 | 9.72 | 9.39 | 9.69 | 9.69 | 0.83% | 24,757,920 |
| Oct 31, 2025 | 9.73 | 9.80 | 9.53 | 9.61 | 9.61 | -1.23% | 19,309,020 |
| Oct 30, 2025 | 10.24 | 10.24 | 9.67 | 9.73 | 9.73 | -3.66% | 42,521,990 |
| Oct 28, 2025 | 10.24 | 10.30 | 10.05 | 10.10 | 10.10 | -1.08% | 18,128,490 |
| Oct 27, 2025 | 10.20 | 10.32 | 9.97 | 10.21 | 10.21 | 0.99% | 17,180,020 |
| Oct 24, 2025 | 10.40 | 10.47 | 10.08 | 10.11 | 10.11 | -2.13% | 19,105,520 |
| Oct 23, 2025 | 10.40 | 10.45 | 10.22 | 10.33 | 10.33 | -0.10% | 6,514,662 |
| Oct 22, 2025 | 10.33 | 10.53 | 10.27 | 10.34 | 10.34 | -0.39% | 6,195,116 |
| Oct 21, 2025 | 10.28 | 10.60 | 10.24 | 10.38 | 10.38 | 1.47% | 11,359,910 |
| Oct 20, 2025 | 10.51 | 10.60 | 10.20 | 10.23 | 10.23 | -1.63% | 15,761,130 |
| Oct 17, 2025 | 10.67 | 10.76 | 10.34 | 10.40 | 10.40 | -2.16% | 23,066,470 |
| Oct 16, 2025 | 10.67 | 10.73 | 10.51 | 10.63 | 10.63 | -0.37% | 16,471,020 |
| Oct 15, 2025 | 10.61 | 10.85 | 10.56 | 10.67 | 10.67 | 0.85% | 19,686,460 |
| Oct 14, 2025 | 10.56 | 11.00 | 10.50 | 10.58 | 10.58 | 0.19% | 19,363,480 |
| Oct 13, 2025 | 10.38 | 10.57 | 10.32 | 10.56 | 10.56 | -0.47% | 34,909,530 |
| Oct 10, 2025 | 10.50 | 10.85 | 10.41 | 10.61 | 10.61 | 0.86% | 16,622,850 |
| Oct 9, 2025 | 10.55 | 10.67 | 10.38 | 10.52 | 10.52 | 1.84% | 18,747,020 |
| Oct 8, 2025 | 9.90 | 10.39 | 9.90 | 10.33 | 10.33 | -4.44% | 29,403,110 |
| Oct 6, 2025 | 10.83 | 10.98 | 10.74 | 10.81 | 10.81 | -1.55% | 5,614,468 |
| Oct 3, 2025 | 11.18 | 11.25 | 10.91 | 10.98 | 10.98 | -2.40% | 7,397,209 |
| Oct 2, 2025 | 12.03 | 12.03 | 11.19 | 11.25 | 11.25 | -5.30% | 15,404,390 |
| Sep 30, 2025 | 11.70 | 11.95 | 11.64 | 11.88 | 11.88 | 2.41% | 24,530,850 |
| Sep 29, 2025 | 11.25 | 11.70 | 11.23 | 11.60 | 11.60 | 3.11% | 20,123,980 |
| Sep 26, 2025 | 11.40 | 12.22 | 11.19 | 11.25 | 11.25 | -1.32% | 31,428,430 |
| Sep 25, 2025 | 11.35 | 11.68 | 11.30 | 11.40 | 11.40 | 1.24% | 16,279,910 |
| Sep 24, 2025 | 11.21 | 11.46 | 11.15 | 11.26 | 11.26 | 0.45% | 10,749,130 |
| Sep 23, 2025 | 11.60 | 11.75 | 11.12 | 11.21 | 11.21 | -3.78% | 21,628,230 |
| Sep 22, 2025 | 11.70 | 11.89 | 11.47 | 11.65 | 11.65 | -0.43% | 11,035,400 |
| Sep 19, 2025 | 11.90 | 12.05 | 11.52 | 11.70 | 11.70 | -1.02% | 28,600,930 |
| Sep 18, 2025 | 12.09 | 12.24 | 11.76 | 11.82 | 11.82 | -2.31% | 45,310,970 |
| Sep 17, 2025 | 11.60 | 12.20 | 11.51 | 12.10 | 12.10 | 4.31% | 31,010,000 |
| Sep 16, 2025 | 11.78 | 12.06 | 11.52 | 11.60 | 11.60 | -1.69% | 16,973,450 |
| Sep 15, 2025 | 11.75 | 11.97 | 11.38 | 11.80 | 11.80 | -0.84% | 25,004,270 |
| Sep 12, 2025 | 11.42 | 11.94 | 11.39 | 11.90 | 11.90 | 4.94% | 34,061,780 |
| Sep 11, 2025 | 11.40 | 11.40 | 11.10 | 11.34 | 11.34 | -0.44% | 11,367,590 |
| Sep 10, 2025 | 11.19 | 11.41 | 10.98 | 11.39 | 11.39 | 1.70% | 26,142,280 |
| Sep 9, 2025 | 10.61 | 11.47 | 10.52 | 11.20 | 11.20 | 6.06% | 48,457,590 |
| Sep 8, 2025 | 10.36 | 10.59 | 10.36 | 10.56 | 10.56 | 2.42% | 12,022,090 |
| Sep 5, 2025 | 10.23 | 10.36 | 10.18 | 10.31 | 10.31 | 0.78% | 9,311,446 |
| Sep 4, 2025 | 10.48 | 10.48 | 10.07 | 10.23 | 10.23 | -0.97% | 17,567,550 |
| Sep 3, 2025 | 10.54 | 10.67 | 10.32 | 10.33 | 10.33 | -1.99% | 11,693,900 |
| Sep 2, 2025 | 10.82 | 10.89 | 10.42 | 10.54 | 10.54 | -2.68% | 32,224,250 |
| Sep 1, 2025 | 10.60 | 11.06 | 10.60 | 10.83 | 10.83 | 2.36% | 20,918,870 |
| Aug 29, 2025 | 10.65 | 10.85 | 10.52 | 10.58 | 10.58 | 0.09% | 11,799,730 |
| Aug 28, 2025 | 10.62 | 10.75 | 10.53 | 10.57 | 10.57 | -1.12% | 16,524,420 |
| Aug 27, 2025 | 11.24 | 11.24 | 10.62 | 10.69 | 10.69 | -3.69% | 24,135,110 |
| Aug 26, 2025 | 11.30 | 11.42 | 11.08 | 11.10 | 11.10 | -1.60% | 28,075,080 |
| Aug 25, 2025 | 11.00 | 11.63 | 10.85 | 11.28 | 11.28 | 5.22% | 74,415,560 |
| Aug 22, 2025 | 10.50 | 10.84 | 10.50 | 10.72 | 10.72 | 2.10% | 21,173,660 |
| Aug 21, 2025 | 10.59 | 10.64 | 10.46 | 10.50 | 10.50 | -0.85% | 10,397,620 |
| Aug 20, 2025 | 10.59 | 10.64 | 10.44 | 10.59 | 10.59 | - | 13,762,950 |
| Aug 19, 2025 | 10.64 | 10.80 | 10.57 | 10.59 | 10.59 | 0.57% | 21,738,230 |
| Aug 18, 2025 | 10.70 | 10.83 | 10.43 | 10.53 | 10.53 | -3.04% | 24,244,980 |
| Aug 15, 2025 | 10.56 | 11.13 | 10.45 | 10.86 | 10.86 | 2.84% | 29,602,100 |
| Aug 14, 2025 | 10.50 | 10.74 | 10.45 | 10.56 | 10.56 | -0.09% | 15,371,350 |
| Aug 13, 2025 | 10.43 | 10.65 | 10.36 | 10.57 | 10.46 | 1.25% | 14,829,490 |
| Aug 12, 2025 | 10.38 | 10.47 | 10.29 | 10.44 | 10.33 | 0.87% | 7,094,287 |
| Aug 11, 2025 | 10.14 | 10.50 | 10.14 | 10.35 | 10.24 | 1.97% | 14,332,900 |
| Aug 8, 2025 | 10.10 | 10.20 | 10.07 | 10.15 | 10.04 | 0.10% | 7,053,204 |
| Aug 7, 2025 | 9.89 | 10.22 | 9.87 | 10.14 | 10.04 | 3.26% | 13,144,740 |
| Aug 6, 2025 | 9.84 | 9.97 | 9.81 | 9.82 | 9.72 | -0.71% | 8,520,272 |
| Aug 5, 2025 | 9.80 | 9.99 | 9.78 | 9.89 | 9.79 | 0.71% | 9,201,555 |
| Aug 4, 2025 | 9.61 | 9.88 | 9.55 | 9.82 | 9.72 | 2.19% | 12,849,650 |
| Aug 1, 2025 | 9.79 | 9.86 | 9.60 | 9.61 | 9.51 | -1.84% | 20,549,520 |
| Jul 31, 2025 | 10.30 | 10.30 | 9.71 | 9.79 | 9.69 | -6.23% | 47,332,890 |
| Jul 30, 2025 | 10.58 | 10.76 | 10.40 | 10.44 | 10.33 | -1.69% | 20,992,060 |
| Jul 29, 2025 | 10.46 | 10.62 | 10.36 | 10.62 | 10.51 | 1.14% | 12,058,260 |
| Jul 28, 2025 | 10.52 | 10.72 | 10.44 | 10.50 | 10.39 | - | 12,482,210 |
| Jul 25, 2025 | 10.60 | 10.74 | 10.46 | 10.50 | 10.39 | -0.94% | 13,573,550 |
| Jul 24, 2025 | 10.50 | 10.74 | 10.38 | 10.60 | 10.49 | 1.15% | 20,805,220 |
| Jul 23, 2025 | 10.30 | 10.52 | 10.30 | 10.48 | 10.37 | 2.34% | 22,938,740 |
| Jul 22, 2025 | 10.18 | 10.34 | 10.04 | 10.24 | 10.13 | 1.39% | 23,196,420 |
| Jul 21, 2025 | 10.02 | 10.18 | 10.02 | 10.10 | 10.00 | 0.60% | 11,565,530 |
| Jul 18, 2025 | 10.04 | 10.14 | 9.99 | 10.04 | 9.94 | 0.90% | 8,336,192 |
| Jul 17, 2025 | 10.00 | 10.10 | 9.88 | 9.95 | 9.85 | -0.70% | 14,717,550 |
| Jul 16, 2025 | 10.18 | 10.24 | 9.99 | 10.02 | 9.92 | -1.57% | 15,662,530 |