Skip to main content
Longfor Group Holdings Limited (HKG:0960)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.25
+0.34 (4.30%)
Apr 29, 2026, 4:08 PM HKT

Longfor Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.918.267.918.258.254.30%20,349,011
Apr 28, 20268.068.177.787.917.91-2.10%24,676,785
Apr 27, 20268.248.368.018.088.08-1.94%15,804,806
Apr 24, 20268.208.378.178.248.240.37%9,766,833
Apr 23, 20268.218.278.038.218.21-12,347,384
Apr 22, 20268.188.308.108.218.21-1.68%12,039,755
Apr 21, 20268.288.388.148.358.350.85%15,631,306
Apr 20, 20268.368.468.238.288.28-0.24%14,294,369
Apr 17, 20268.198.378.138.308.300.61%18,843,632
Apr 16, 20268.188.278.058.258.252.10%14,671,790
Apr 15, 20268.178.197.988.088.08-0.25%21,002,082
Apr 14, 20267.798.157.798.108.105.74%28,455,940
Apr 13, 20267.617.757.517.667.66-0.26%14,144,930
Apr 10, 20267.507.757.507.687.683.36%17,408,730
Apr 9, 20267.827.827.397.437.43-5.59%30,703,640
Apr 8, 20267.887.957.767.877.873.28%22,734,590
Apr 2, 20267.897.907.567.627.62-3.67%19,322,870
Apr 1, 20267.677.967.637.917.914.77%19,994,070
Mar 31, 20267.707.917.477.557.55-1.82%26,185,380
Mar 30, 20267.657.787.437.697.69-0.77%23,755,720
Mar 27, 20268.028.187.527.757.75-3.73%41,530,700
Mar 26, 20268.298.338.038.058.05-2.78%13,648,970
Mar 25, 20268.358.448.248.288.28-9,688,387
Mar 24, 20268.238.328.038.288.281.47%13,782,620
Mar 23, 20268.548.548.118.168.16-5.01%17,170,250
Mar 20, 20268.688.768.538.598.59-1.04%16,462,050
Mar 19, 20268.868.918.678.688.68-3.98%15,643,340
Mar 18, 20269.319.469.029.049.04-3.83%12,445,900
Mar 17, 20269.039.489.039.409.404.44%17,218,060
Mar 16, 20269.119.218.979.009.00-1.85%12,800,270
Mar 13, 20269.209.519.139.179.09-1.50%12,827,450
Mar 12, 20269.209.369.119.319.231.09%11,546,770
Mar 11, 20269.229.399.179.219.130.55%12,549,780
Mar 10, 20269.259.258.979.169.081.10%16,393,560
Mar 9, 20268.999.108.669.068.98-2.27%25,134,240
Mar 6, 20269.309.429.269.279.19-0.11%16,866,420
Mar 5, 20269.409.529.269.289.200.54%11,139,080
Mar 4, 20269.369.429.059.239.15-1.49%15,049,170
Mar 3, 20269.789.899.369.379.29-3.50%12,479,330
Mar 2, 20269.949.949.659.719.63-2.41%13,338,360
Feb 27, 202610.0010.059.879.959.86-0.50%21,103,760
Feb 26, 202610.3010.399.9510.009.91-2.34%19,811,730
Feb 25, 20269.7910.389.7910.2410.154.60%20,088,100
Feb 24, 202610.0010.229.779.799.71-3.45%11,688,200
Feb 23, 20269.9110.219.9110.1410.051.81%5,708,197
Feb 20, 20269.9910.159.919.969.87-0.30%5,199,760
Feb 16, 202610.1810.189.889.999.90-0.40%2,236,014
Feb 13, 202610.0010.159.9210.039.94-0.89%10,045,530
Feb 12, 202610.0710.3010.0710.1210.03-0.20%7,366,476
Feb 11, 202610.2410.3310.0410.1410.05-0.98%15,175,550
Feb 10, 202610.5510.6410.1710.2410.15-2.48%16,250,010
Feb 9, 202610.2810.8310.2810.5010.412.24%35,035,540
Feb 6, 202610.0110.2810.0010.2710.180.59%20,730,900
Feb 5, 202610.2510.399.9910.2110.12-2.20%27,415,560
Feb 4, 202610.0810.5410.0310.4410.353.06%33,439,510
Feb 3, 202610.2110.479.6910.1310.04-0.69%30,329,090
Feb 2, 202610.3010.3510.0610.2010.11-0.97%33,718,170
Jan 30, 202610.2810.5910.2310.3010.21-1.34%41,620,530
Jan 29, 20269.8010.489.8010.4410.355.78%54,127,800
Jan 28, 20269.549.989.539.879.783.24%32,836,820
Jan 27, 20269.419.589.399.569.480.84%10,657,750
Jan 26, 20269.499.539.209.489.40-0.11%21,302,550
Jan 23, 20269.769.819.459.499.41-2.27%20,025,390
Jan 22, 20269.509.789.509.719.631.36%13,298,200
Jan 21, 20269.609.739.459.589.50-0.93%13,527,040
Jan 20, 20269.489.739.439.679.591.47%19,377,680
Jan 19, 20269.329.609.219.539.451.93%17,974,990
Jan 16, 20269.469.469.279.359.27-0.74%13,164,410
Jan 15, 20269.209.619.209.429.342.39%20,712,510
Jan 14, 20269.039.309.009.209.121.77%19,332,920
Jan 13, 20269.259.338.989.048.96-1.20%16,718,540
Jan 12, 20269.359.409.099.159.07-2.03%24,517,300
Jan 9, 20269.609.649.279.349.26-2.91%20,250,730
Jan 8, 20269.509.659.359.629.541.16%19,016,020
Jan 7, 20269.629.649.409.519.43-0.63%12,371,480
Jan 6, 20269.229.709.199.579.494.48%34,352,610
Jan 5, 20268.739.308.659.169.084.81%24,234,360
Jan 2, 20268.568.748.568.748.662.10%4,128,424
Dec 31, 20258.618.718.458.568.490.35%7,959,500
Dec 30, 20258.728.738.518.538.46-1.73%14,162,160
Dec 29, 20258.889.018.638.688.60-1.70%16,773,540
Dec 24, 20258.808.938.738.838.750.57%8,603,220
Dec 23, 20258.908.968.758.788.70-1.24%13,576,320
Dec 22, 20258.918.948.828.898.810.23%11,616,300
Dec 19, 20258.938.978.818.878.79-0.45%12,461,020
Dec 18, 20259.109.108.808.918.83-1.76%19,394,140
Dec 17, 20259.179.178.999.078.99-0.11%10,342,770
Dec 16, 20259.389.389.069.089.00-2.26%21,312,650
Dec 15, 20259.309.459.269.299.21-0.54%9,488,339
Dec 12, 20259.389.579.319.349.26-0.11%15,737,540
Dec 11, 20259.349.419.179.359.270.54%17,104,440
Dec 10, 20259.499.759.289.309.22-33,718,600
Dec 9, 20259.899.899.309.309.22-5.97%30,994,460
Dec 8, 202510.0410.209.889.899.80-1.49%9,873,931
Dec 5, 20259.9210.069.8310.049.951.21%12,209,470
Dec 4, 20259.969.999.859.929.831.02%6,552,278
Dec 3, 202510.0510.129.799.829.73-2.29%7,932,207
Dec 2, 20259.9010.079.8810.059.961.21%7,144,841
Dec 1, 20259.7110.019.719.939.842.16%10,495,150
Nov 28, 20259.829.879.579.729.64-0.31%14,718,120