Longfor Properties Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	9.750	9.830	9.500	9.550	9.147	5,834,647
2024-08-09	9.650	9.950	9.650	9.740	9.329	14,399,500
2024-08-08	9.540	9.810	9.420	9.580	9.176	12,100,580
2024-08-07	9.600	9.720	9.400	9.540	9.138	5,223,616
2024-08-06	9.710	9.820	9.460	9.540	9.138	8,666,220
2024-08-05	9.370	9.770	9.300	9.570	9.166	9,702,111
2024-08-02	9.490	9.530	9.230	9.530	9.128	14,044,710
2024-08-01	10.180	10.180	9.590	9.610	9.205	15,606,320
2024-07-31	9.760	10.220	9.600	10.160	9.731	14,976,400
2024-07-30	9.930	10.120	9.710	9.760	9.348	12,134,790
2024-07-29	10.220	10.220	9.890	9.930	9.511	11,041,920
2024-07-26	10.040	10.320	9.950	10.040	9.616	9,083,735
2024-07-25	9.940	10.240	9.840	10.040	9.616	10,806,490
2024-07-24	10.660	10.660	9.970	10.020	9.597	20,018,490
2024-07-23	10.820	11.040	10.400	10.460	10.019	11,801,170
2024-07-22	10.840	10.940	10.540	10.740	10.287	8,395,873
2024-07-19	11.100	11.140	10.620	10.680	10.229	14,087,980
2024-07-18	11.280	11.440	11.100	11.360	10.881	8,812,570
2024-07-17	10.960	11.260	10.960	11.200	10.728	7,769,088
2024-07-16	11.020	11.240	10.740	10.880	10.421	9,310,342
2024-07-15	11.460	11.680	10.920	11.020	10.555	7,542,935
2024-07-12	10.760	11.560	10.760	11.520	11.034	15,014,750
2024-07-11	10.780	10.940	10.660	10.880	10.179	6,639,290
2024-07-10	10.660	10.960	10.520	10.600	9.917	6,292,427
2024-07-09	10.680	11.020	10.580	10.760	10.067	12,458,310
2024-07-08	11.100	11.120	10.680	10.800	10.104	6,542,167
2024-07-05	11.300	11.420	11.000	11.140	10.422	6,247,628
2024-07-04	11.460	11.600	11.240	11.360	10.628	6,217,120
2024-07-03	11.040	11.540	11.040	11.460	10.722	10,702,170
2024-07-02	11.100	11.640	10.940	11.040	10.329	16,770,869
2024-06-28	10.780	11.100	10.660	10.720	10.030	9,390,231
2024-06-27	11.260	11.540	10.820	10.900	10.198	14,289,100
2024-06-26	11.220	11.440	11.100	11.340	10.610	8,705,627
2024-06-25	11.220	11.740	11.120	11.460	10.722	12,981,170
2024-06-24	11.280	11.300	10.860	11.140	10.422	13,745,430
2024-06-21	11.260	11.400	11.140	11.260	10.535	23,985,619
2024-06-20	12.020	12.080	11.260	11.380	10.647	15,647,000
2024-06-19	11.680	12.180	11.660	12.020	11.246	9,634,616
2024-06-18	11.980	11.980	11.540	11.560	10.815	17,117,660
2024-06-17	12.300	12.300	11.840	11.940	11.171	9,096,099
2024-06-14	11.880	12.680	11.680	12.360	11.564	16,127,470
2024-06-13	12.180	12.240	11.700	11.880	11.115	12,962,860
2024-06-12	12.160	12.160	11.800	11.980	11.208	9,249,680
2024-06-11	12.520	12.600	12.020	12.160	11.377	11,350,300
2024-06-07	12.420	12.740	12.280	12.520	11.714	14,215,950
2024-06-06	13.000	13.060	12.120	12.420	11.620	18,576,740
2024-06-05	13.060	13.240	12.820	12.880	12.050	13,003,500
2024-06-04	12.460	13.160	12.460	13.040	12.200	17,874,490
2024-06-03	12.560	13.000	12.320	12.560	11.751	13,082,560
2024-05-31	12.840	13.060	12.260	12.300	11.508	23,446,359
2024-05-30	13.200	13.200	12.600	12.720	11.901	23,444,510
2024-05-29	13.380	13.600	13.140	13.200	12.350	12,919,250
2024-05-28	13.900	14.180	13.220	13.380	12.518	17,539,029
2024-05-27	13.520	13.780	13.140	13.620	12.743	14,841,280
2024-05-24	14.240	14.240	13.400	13.520	12.649	23,271,320
2024-05-23	14.600	14.700	14.040	14.320	13.398	18,927,020
2024-05-22	15.080	15.540	14.680	14.740	13.791	39,088,168
2024-05-21	14.660	15.540	14.660	15.080	14.109	30,395,619
2024-05-20	15.300	15.300	14.500	15.040	14.071	63,066,754
2024-05-17	14.300	15.420	14.160	15.300	14.314	105,547,695

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0794 HKD
2025-08-14	0.1094 HKD
2025-02-24	0.2386 HKD
2024-07-12	0.2525 HKD
2023-12-29	0.3521 HKD
2023-07-07	0.8768 HKD
2022-11-24	0.3621 HKD
2022-07-07	1.4344 HKD
2021-12-16	0.5758 HKD
2021-06-21	1.2478 HKD
2020-12-17	0.4741 HKD
2020-06-18	0.9192 HKD
2019-12-19	0.4011 HKD
2019-06-20	0.7854 HKD
2019-01-03	0.3434 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.