Longfor Group Holdings Limited (0960.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.020 | 9.140 | 8.890 | 9.100 | 9.100 | 13,542,127 |
| 18 Apr 2024 | 9.200 | 9.410 | 9.040 | 9.200 | 9.200 | 7,012,107 |
| 17 Apr 2024 | 9.220 | 9.480 | 9.150 | 9.200 | 9.200 | 10,554,202 |
| 16 Apr 2024 | 9.170 | 9.580 | 9.080 | 9.220 | 9.220 | 20,063,280 |
| 15 Apr 2024 | 9.290 | 9.430 | 9.070 | 9.400 | 9.400 | 15,262,924 |
| 12 Apr 2024 | 10.300 | 10.300 | 9.320 | 9.410 | 9.410 | 32,264,225 |
| 11 Apr 2024 | 10.180 | 10.440 | 10.000 | 10.300 | 10.300 | 12,000,812 |
| 10 Apr 2024 | 10.320 | 10.580 | 10.260 | 10.460 | 10.460 | 10,293,397 |
| 09 Apr 2024 | 10.260 | 10.660 | 10.260 | 10.300 | 10.300 | 8,688,475 |
| 08 Apr 2024 | 10.120 | 10.440 | 10.020 | 10.260 | 10.260 | 12,533,940 |
| 05 Apr 2024 | 10.400 | 10.460 | 9.880 | 10.120 | 10.120 | 12,184,824 |
| 03 Apr 2024 | 10.760 | 10.900 | 10.340 | 10.460 | 10.460 | 23,903,433 |
| 02 Apr 2024 | 11.160 | 11.440 | 10.700 | 10.900 | 10.900 | 32,751,623 |
| 28 Mar 2024 | 10.800 | 11.200 | 10.620 | 11.060 | 11.060 | 30,859,500 |
| 27 Mar 2024 | 10.840 | 11.100 | 10.680 | 10.800 | 10.800 | 23,481,051 |
| 26 Mar 2024 | 10.840 | 11.280 | 10.820 | 10.980 | 10.980 | 33,636,855 |
| 25 Mar 2024 | 10.180 | 11.100 | 10.140 | 10.660 | 10.660 | 27,880,462 |
| 22 Mar 2024 | 10.620 | 10.620 | 10.040 | 10.180 | 10.180 | 18,973,021 |
| 21 Mar 2024 | 10.280 | 11.000 | 10.240 | 10.620 | 10.620 | 22,001,881 |
| 20 Mar 2024 | 9.900 | 10.180 | 9.770 | 10.060 | 10.060 | 8,476,481 |
| 19 Mar 2024 | 10.060 | 10.180 | 9.770 | 9.880 | 9.880 | 16,817,085 |
| 18 Mar 2024 | 10.520 | 10.600 | 10.000 | 10.060 | 10.060 | 27,821,094 |
| 15 Mar 2024 | 10.740 | 10.840 | 10.220 | 10.540 | 10.540 | 37,722,663 |
| 14 Mar 2024 | 10.700 | 11.320 | 10.420 | 10.920 | 10.920 | 34,946,223 |
| 13 Mar 2024 | 10.720 | 10.920 | 10.540 | 10.700 | 10.700 | 24,282,018 |
| 12 Mar 2024 | 9.500 | 11.060 | 9.400 | 10.840 | 10.840 | 75,432,568 |
| 11 Mar 2024 | 9.370 | 9.580 | 9.130 | 9.500 | 9.500 | 20,764,334 |
| 08 Mar 2024 | 9.310 | 9.560 | 9.290 | 9.380 | 9.380 | 14,584,124 |
| 07 Mar 2024 | 9.610 | 9.820 | 9.220 | 9.350 | 9.350 | 20,274,857 |
| 06 Mar 2024 | 9.310 | 9.800 | 9.260 | 9.630 | 9.630 | 18,864,558 |
| 05 Mar 2024 | 9.500 | 9.540 | 9.290 | 9.320 | 9.320 | 22,826,711 |
| 04 Mar 2024 | 9.840 | 9.870 | 9.400 | 9.610 | 9.610 | 21,231,389 |
| 01 Mar 2024 | 9.880 | 9.970 | 9.550 | 9.770 | 9.770 | 20,060,892 |
| 29 Feb 2024 | 9.950 | 10.320 | 9.760 | 9.880 | 9.880 | 48,679,841 |
| 28 Feb 2024 | 10.620 | 10.640 | 9.950 | 9.950 | 9.950 | 25,048,450 |
| 27 Feb 2024 | 10.600 | 10.740 | 10.240 | 10.700 | 10.700 | 23,358,587 |
| 26 Feb 2024 | 10.680 | 10.920 | 10.500 | 10.620 | 10.620 | 21,233,136 |
| 23 Feb 2024 | 10.220 | 10.980 | 10.160 | 10.740 | 10.740 | 52,731,045 |
| 22 Feb 2024 | 10.060 | 10.260 | 9.800 | 10.260 | 10.260 | 19,707,634 |
| 21 Feb 2024 | 9.190 | 10.400 | 8.980 | 10.040 | 10.040 | 43,690,351 |
| 20 Feb 2024 | 9.100 | 9.340 | 8.780 | 9.170 | 9.170 | 18,261,219 |
| 19 Feb 2024 | 9.200 | 9.300 | 8.720 | 8.900 | 8.900 | 21,366,539 |
| 16 Feb 2024 | 8.600 | 9.530 | 8.460 | 9.380 | 9.380 | 19,777,700 |
| 15 Feb 2024 | 8.360 | 8.550 | 7.960 | 8.510 | 8.510 | 12,712,576 |
| 14 Feb 2024 | 8.180 | 8.400 | 7.990 | 8.350 | 8.350 | 18,488,811 |
| 09 Feb 2024 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | - |
| 08 Feb 2024 | 9.000 | 9.140 | 8.840 | 9.140 | 9.140 | 16,257,756 |
| 07 Feb 2024 | 9.250 | 9.280 | 8.740 | 8.900 | 8.900 | 25,484,015 |
| 06 Feb 2024 | 8.360 | 9.200 | 8.350 | 9.180 | 9.180 | 27,392,406 |
| 05 Feb 2024 | 8.510 | 8.660 | 8.040 | 8.340 | 8.340 | 25,340,488 |
| 02 Feb 2024 | 8.550 | 9.080 | 8.490 | 8.700 | 8.700 | 30,087,319 |
| 01 Feb 2024 | 8.580 | 8.750 | 8.360 | 8.460 | 8.460 | 22,291,220 |
| 31 Jan 2024 | 8.860 | 9.010 | 8.390 | 8.610 | 8.610 | 29,970,725 |
| 30 Jan 2024 | 9.370 | 9.370 | 8.680 | 8.860 | 8.860 | 32,237,309 |
| 29 Jan 2024 | 9.700 | 10.060 | 9.270 | 9.460 | 9.460 | 34,851,892 |
| 26 Jan 2024 | 9.530 | 9.900 | 9.370 | 9.440 | 9.440 | 48,321,629 |
| 25 Jan 2024 | 9.080 | 9.680 | 8.850 | 9.610 | 9.610 | 60,280,071 |
| 24 Jan 2024 | 8.790 | 8.970 | 8.160 | 8.890 | 8.890 | 35,813,855 |
| 23 Jan 2024 | 8.000 | 8.850 | 7.970 | 8.650 | 8.650 | 42,457,084 |
| 22 Jan 2024 | 8.870 | 8.870 | 7.860 | 7.920 | 7.920 | 36,911,733 |
| 19 Jan 2024 | 8.930 | 9.060 | 8.670 | 8.850 | 8.850 | 19,122,504 |
| 18 Jan 2024 | 8.860 | 9.080 | 8.720 | 8.930 | 8.930 | 31,958,396 |
| 17 Jan 2024 | 9.400 | 9.460 | 8.760 | 8.860 | 8.860 | 41,964,424 |
| 16 Jan 2024 | 9.920 | 10.120 | 9.410 | 9.510 | 9.510 | 32,895,245 |
| 15 Jan 2024 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | - |
| 12 Jan 2024 | 10.600 | 10.740 | 10.140 | 10.200 | 10.200 | 22,252,475 |
| 11 Jan 2024 | 10.820 | 10.920 | 10.600 | 10.700 | 10.700 | 16,149,956 |
| 10 Jan 2024 | 10.980 | 11.180 | 10.820 | 10.820 | 10.820 | 7,694,752 |
| 09 Jan 2024 | 11.140 | 11.340 | 11.020 | 11.040 | 11.040 | 9,174,636 |
| 08 Jan 2024 | 11.300 | 11.400 | 10.880 | 11.080 | 11.080 | 14,194,643 |
| 05 Jan 2024 | 11.060 | 11.520 | 10.860 | 11.180 | 11.180 | 13,162,970 |
| 04 Jan 2024 | 11.520 | 11.580 | 11.020 | 11.160 | 11.160 | 12,891,121 |
| 03 Jan 2024 | 11.620 | 11.680 | 11.240 | 11.320 | 11.320 | 14,276,281 |
| 02 Jan 2024 | 12.500 | 12.600 | 11.540 | 11.620 | 11.620 | 24,464,255 |
| 29 Dec 2023 | 12.480 | 12.780 | 12.280 | 12.500 | 12.500 | 7,241,754 |
| 29 Dec 2023 | 0.3521 Dividend | |||||
| 28 Dec 2023 | 12.120 | 12.840 | 11.920 | 12.800 | 12.448 | 14,924,438 |
| 27 Dec 2023 | 12.500 | 12.700 | 11.720 | 12.080 | 11.748 | 16,389,075 |
| 22 Dec 2023 | 12.560 | 12.740 | 12.180 | 12.400 | 12.059 | 9,692,024 |
| 21 Dec 2023 | 12.280 | 12.500 | 12.160 | 12.440 | 12.098 | 6,132,154 |
| 20 Dec 2023 | 12.240 | 12.560 | 12.100 | 12.380 | 12.039 | 11,951,071 |
| 19 Dec 2023 | 12.780 | 12.780 | 12.060 | 12.100 | 11.767 | 14,509,981 |
| 18 Dec 2023 | 13.180 | 13.180 | 12.700 | 12.800 | 12.448 | 11,738,683 |
| 15 Dec 2023 | 12.820 | 13.300 | 12.740 | 13.180 | 12.817 | 27,279,387 |
| 14 Dec 2023 | 12.680 | 13.040 | 12.260 | 12.400 | 12.059 | 14,160,839 |
| 13 Dec 2023 | 12.540 | 12.540 | 12.200 | 12.420 | 12.078 | 12,856,886 |
| 12 Dec 2023 | 12.320 | 12.960 | 11.900 | 12.740 | 12.390 | 23,044,550 |
| 11 Dec 2023 | 12.000 | 12.240 | 11.800 | 12.140 | 11.806 | 18,505,032 |
| 08 Dec 2023 | 12.620 | 12.660 | 12.260 | 12.300 | 11.962 | 10,813,247 |
| 07 Dec 2023 | 12.740 | 12.740 | 12.240 | 12.500 | 12.156 | 11,169,459 |
| 06 Dec 2023 | 13.060 | 13.200 | 12.700 | 12.740 | 12.390 | 13,008,815 |
| 05 Dec 2023 | 13.400 | 13.600 | 12.700 | 12.860 | 12.506 | 18,276,034 |
| 04 Dec 2023 | 13.480 | 13.880 | 13.320 | 13.360 | 12.992 | 18,288,830 |
| 01 Dec 2023 | 13.860 | 13.940 | 13.400 | 13.700 | 13.323 | 20,144,018 |
| 30 Nov 2023 | 13.640 | 14.040 | 13.340 | 13.840 | 13.459 | 20,643,380 |
| 29 Nov 2023 | 14.400 | 14.460 | 13.400 | 13.640 | 13.265 | 19,260,649 |
| 28 Nov 2023 | 14.700 | 14.740 | 14.260 | 14.360 | 13.965 | 10,414,018 |
| 27 Nov 2023 | 15.340 | 15.460 | 14.200 | 14.600 | 14.198 | 20,632,100 |
| 24 Nov 2023 | 15.620 | 15.680 | 15.100 | 15.220 | 14.801 | 28,325,984 |
| 23 Nov 2023 | 14.000 | 15.660 | 13.660 | 15.600 | 15.171 | 65,704,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.