Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	13.220	14.340	13.080	13.800	12.911	63,718,602
2024-05-14	12.600	12.980	12.340	12.440	11.639	15,735,100
2024-05-13	12.500	12.640	12.000	12.460	11.657	22,494,051
2024-05-10	12.060	12.680	11.780	12.560	11.751	44,212,246
2024-05-09	11.560	12.340	11.540	11.920	11.152	27,768,779
2024-05-08	12.460	12.580	11.340	11.500	10.759	37,303,238
2024-05-07	12.480	12.780	12.360	12.440	11.639	19,414,211
2024-05-06	12.700	13.040	12.380	12.480	11.676	27,084,580
2024-05-03	13.000	13.140	12.580	12.800	11.976	17,605,350
2024-05-02	11.800	13.000	11.800	12.700	11.882	37,980,871
2024-04-30	11.860	12.040	11.460	11.800	11.040	41,814,281
2024-04-29	11.300	12.260	11.300	11.780	11.021	79,791,633
2024-04-26	9.890	11.220	9.890	11.000	10.291	71,559,203
2024-04-25	9.450	9.980	9.450	9.800	9.169	22,945,609
2024-04-24	9.560	9.700	9.290	9.450	8.841	10,706,540
2024-04-23	9.220	9.390	9.210	9.340	8.738	6,911,159
2024-04-22	9.300	9.380	9.000	9.220	8.626	9,620,562
2024-04-19	9.020	9.140	8.890	9.100	8.514	13,542,120
2024-04-18	9.200	9.410	9.040	9.200	8.607	7,012,107
2024-04-17	9.220	9.480	9.150	9.200	8.607	10,554,200
2024-04-16	9.170	9.580	9.080	9.220	8.626	20,063,279
2024-04-15	9.290	9.430	9.070	9.400	8.795	15,262,920
2024-04-12	10.300	10.300	9.320	9.410	8.804	32,264,221
2024-04-11	10.180	10.440	10.000	10.300	9.637	12,000,810
2024-04-10	10.320	10.580	10.260	10.460	9.786	10,293,390
2024-04-09	10.260	10.660	10.260	10.300	9.637	8,688,475
2024-04-08	10.120	10.440	10.020	10.260	9.599	12,533,940
2024-04-05	10.400	10.460	9.880	10.120	9.468	12,184,820
2024-04-03	10.760	10.900	10.340	10.460	9.786	23,903,430
2024-04-02	11.160	11.440	10.700	10.900	10.198	32,751,619
2024-03-28	10.800	11.200	10.620	11.060	10.348	30,859,500
2024-03-27	10.840	11.100	10.680	10.800	10.104	23,481,051
2024-03-26	10.840	11.280	10.820	10.980	10.273	33,636,848
2024-03-25	10.180	11.100	10.140	10.660	9.973	27,880,461
2024-03-22	10.620	10.620	10.040	10.180	9.524	18,973,020
2024-03-21	10.280	11.000	10.240	10.620	9.936	22,001,881
2024-03-20	9.900	10.180	9.770	10.060	9.412	8,476,481
2024-03-19	10.060	10.180	9.770	9.880	9.244	16,817,080
2024-03-18	10.520	10.600	10.000	10.060	9.412	27,821,090
2024-03-15	10.740	10.840	10.220	10.540	9.861	37,722,660
2024-03-14	10.700	11.320	10.420	10.920	10.217	34,946,219
2024-03-13	10.720	10.920	10.540	10.700	10.011	24,282,010
2024-03-12	9.500	11.060	9.400	10.840	10.142	75,432,562
2024-03-11	9.370	9.580	9.130	9.500	8.888	20,764,330
2024-03-08	9.310	9.560	9.290	9.380	8.776	14,584,120
2024-03-07	9.610	9.820	9.220	9.350	8.748	20,274,850
2024-03-06	9.310	9.800	9.260	9.630	9.010	18,864,551
2024-03-05	9.500	9.540	9.290	9.320	8.720	22,826,711
2024-03-04	9.840	9.870	9.400	9.610	8.991	21,231,381
2024-03-01	9.880	9.970	9.550	9.770	9.141	20,060,891
2024-02-29	9.950	10.320	9.760	9.880	9.244	48,679,840
2024-02-28	10.620	10.640	9.950	9.950	9.309	25,048,449
2024-02-27	10.600	10.740	10.240	10.700	10.011	23,358,580
2024-02-26	10.680	10.920	10.500	10.620	9.936	21,233,131
2024-02-23	10.220	10.980	10.160	10.740	10.048	52,731,039
2024-02-22	10.060	10.260	9.800	10.260	9.599	19,707,631
2024-02-21	9.190	10.400	8.980	10.040	9.393	43,690,352
2024-02-20	9.100	9.340	8.780	9.170	8.579	18,261,211
2024-02-19	9.200	9.300	8.720	8.900	8.327	21,366,529
2024-02-16	8.600	9.530	8.460	9.380	8.776	19,777,699

← NewerPage 11 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.