Longfor Group Holdings Limited (HKG:0960)
Hong Kong
· Delayed Price · Currency is HKD 9.06
-0.21 (-2.27%)
At close: Mar 9, 2026
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.99 | 9.10 | 8.66 | 9.06 | 9.06 | -2.27% | 25,134,249 |
| Mar 6, 2026 | 9.30 | 9.42 | 9.26 | 9.27 | 9.27 | -0.11% | 16,866,420 |
| Mar 5, 2026 | 9.40 | 9.52 | 9.26 | 9.28 | 9.28 | 0.54% | 11,139,080 |
| Mar 4, 2026 | 9.36 | 9.42 | 9.05 | 9.23 | 9.23 | -1.49% | 15,049,170 |
| Mar 3, 2026 | 9.78 | 9.89 | 9.36 | 9.37 | 9.37 | -3.50% | 12,479,330 |
| Mar 2, 2026 | 9.94 | 9.94 | 9.65 | 9.71 | 9.71 | -2.41% | 13,338,360 |
| Feb 27, 2026 | 10.00 | 10.05 | 9.87 | 9.95 | 9.95 | -0.50% | 21,103,761 |
| Feb 26, 2026 | 10.30 | 10.39 | 9.95 | 10.00 | 10.00 | -2.34% | 19,811,730 |
| Feb 25, 2026 | 9.79 | 10.38 | 9.79 | 10.24 | 10.24 | 4.60% | 20,088,105 |
| Feb 24, 2026 | 10.00 | 10.22 | 9.77 | 9.79 | 9.79 | -3.45% | 11,688,200 |
| Feb 23, 2026 | 9.91 | 10.21 | 9.91 | 10.14 | 10.14 | 1.81% | 5,708,197 |
| Feb 20, 2026 | 9.99 | 10.15 | 9.91 | 9.96 | 9.96 | -0.30% | 5,199,760 |
| Feb 16, 2026 | 10.18 | 10.18 | 9.88 | 9.99 | 9.99 | -0.40% | 2,236,014 |
| Feb 13, 2026 | 10.00 | 10.15 | 9.92 | 10.03 | 10.03 | -0.89% | 10,045,530 |
| Feb 12, 2026 | 10.07 | 10.30 | 10.07 | 10.12 | 10.12 | -0.20% | 7,366,476 |
| Feb 11, 2026 | 10.24 | 10.33 | 10.04 | 10.14 | 10.14 | -0.98% | 15,175,550 |
| Feb 10, 2026 | 10.55 | 10.64 | 10.17 | 10.24 | 10.24 | -2.48% | 16,250,010 |
| Feb 9, 2026 | 10.28 | 10.83 | 10.28 | 10.50 | 10.50 | 2.24% | 35,035,540 |
| Feb 6, 2026 | 10.01 | 10.28 | 10.00 | 10.27 | 10.27 | 0.59% | 20,730,903 |
| Feb 5, 2026 | 10.25 | 10.39 | 9.99 | 10.21 | 10.21 | -2.20% | 27,415,560 |
| Feb 4, 2026 | 10.08 | 10.54 | 10.03 | 10.44 | 10.44 | 3.06% | 33,439,510 |
| Feb 3, 2026 | 10.21 | 10.47 | 9.69 | 10.13 | 10.13 | -0.69% | 30,329,090 |
| Feb 2, 2026 | 10.30 | 10.35 | 10.06 | 10.20 | 10.20 | -0.97% | 33,718,170 |
| Jan 30, 2026 | 10.28 | 10.59 | 10.23 | 10.30 | 10.30 | -1.34% | 41,620,530 |
| Jan 29, 2026 | 9.80 | 10.48 | 9.80 | 10.44 | 10.44 | 5.78% | 54,127,804 |
| Jan 28, 2026 | 9.54 | 9.98 | 9.53 | 9.87 | 9.87 | 3.24% | 32,836,820 |
| Jan 27, 2026 | 9.41 | 9.58 | 9.39 | 9.56 | 9.56 | 0.84% | 10,657,756 |
| Jan 26, 2026 | 9.49 | 9.53 | 9.20 | 9.48 | 9.48 | -0.11% | 21,302,550 |
| Jan 23, 2026 | 9.76 | 9.81 | 9.45 | 9.49 | 9.49 | -2.27% | 20,025,390 |
| Jan 22, 2026 | 9.50 | 9.78 | 9.50 | 9.71 | 9.71 | 1.36% | 13,298,208 |
| Jan 21, 2026 | 9.60 | 9.73 | 9.45 | 9.58 | 9.58 | -0.93% | 13,527,040 |
| Jan 20, 2026 | 9.48 | 9.73 | 9.43 | 9.67 | 9.67 | 1.47% | 19,377,680 |
| Jan 19, 2026 | 9.32 | 9.60 | 9.21 | 9.53 | 9.53 | 1.93% | 17,974,990 |
| Jan 16, 2026 | 9.46 | 9.46 | 9.27 | 9.35 | 9.35 | -0.74% | 13,164,410 |
| Jan 15, 2026 | 9.20 | 9.61 | 9.20 | 9.42 | 9.42 | 2.39% | 20,712,510 |
| Jan 14, 2026 | 9.03 | 9.30 | 9.00 | 9.20 | 9.20 | 1.77% | 19,332,920 |
| Jan 13, 2026 | 9.25 | 9.33 | 8.98 | 9.04 | 9.04 | -1.20% | 16,718,540 |
| Jan 12, 2026 | 9.35 | 9.40 | 9.09 | 9.15 | 9.15 | -2.03% | 24,517,300 |
| Jan 9, 2026 | 9.60 | 9.64 | 9.27 | 9.34 | 9.34 | -2.91% | 20,250,730 |
| Jan 8, 2026 | 9.50 | 9.65 | 9.35 | 9.62 | 9.62 | 1.16% | 19,016,020 |
| Jan 7, 2026 | 9.62 | 9.64 | 9.40 | 9.51 | 9.51 | -0.63% | 12,371,488 |
| Jan 6, 2026 | 9.22 | 9.70 | 9.19 | 9.57 | 9.57 | 4.48% | 34,352,614 |
| Jan 5, 2026 | 8.73 | 9.30 | 8.65 | 9.16 | 9.16 | 4.81% | 24,234,365 |
| Jan 2, 2026 | 8.56 | 8.74 | 8.56 | 8.74 | 8.74 | 2.10% | 4,128,424 |
| Dec 31, 2025 | 8.61 | 8.71 | 8.45 | 8.56 | 8.56 | 0.35% | 7,959,500 |
| Dec 30, 2025 | 8.72 | 8.73 | 8.51 | 8.53 | 8.53 | -1.73% | 14,162,160 |
| Dec 29, 2025 | 8.88 | 9.01 | 8.63 | 8.68 | 8.68 | -1.70% | 16,773,540 |
| Dec 24, 2025 | 8.80 | 8.93 | 8.73 | 8.83 | 8.83 | 0.57% | 8,603,220 |
| Dec 23, 2025 | 8.90 | 8.96 | 8.75 | 8.78 | 8.78 | -1.24% | 13,576,320 |
| Dec 22, 2025 | 8.91 | 8.94 | 8.82 | 8.89 | 8.89 | 0.23% | 11,616,300 |
| Dec 19, 2025 | 8.93 | 8.97 | 8.81 | 8.87 | 8.87 | -0.45% | 12,461,020 |
| Dec 18, 2025 | 9.10 | 9.10 | 8.80 | 8.91 | 8.91 | -1.76% | 19,394,140 |
| Dec 17, 2025 | 9.17 | 9.17 | 8.99 | 9.07 | 9.07 | -0.11% | 10,342,775 |
| Dec 16, 2025 | 9.38 | 9.38 | 9.06 | 9.08 | 9.08 | -2.26% | 21,312,650 |
| Dec 15, 2025 | 9.30 | 9.45 | 9.26 | 9.29 | 9.29 | -0.54% | 9,488,339 |
| Dec 12, 2025 | 9.38 | 9.57 | 9.31 | 9.34 | 9.34 | -0.11% | 15,737,540 |
| Dec 11, 2025 | 9.34 | 9.41 | 9.17 | 9.35 | 9.35 | 0.54% | 17,104,447 |
| Dec 10, 2025 | 9.49 | 9.75 | 9.28 | 9.30 | 9.30 | - | 33,718,600 |
| Dec 9, 2025 | 9.89 | 9.89 | 9.30 | 9.30 | 9.30 | -5.97% | 30,994,460 |
| Dec 8, 2025 | 10.04 | 10.20 | 9.88 | 9.89 | 9.89 | -1.49% | 9,873,931 |
| 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 |