Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	8.360	8.550	7.960	8.510	7.962	12,712,570
2024-02-14	8.180	8.400	7.990	8.350	7.812	18,488,811
2024-02-09	8.910	8.910	8.330	8.530	7.981	14,898,040
2024-02-08	9.000	9.140	8.840	9.140	8.551	16,257,750
2024-02-07	9.250	9.280	8.740	8.900	8.327	25,484,010
2024-02-06	8.360	9.200	8.350	9.180	8.589	27,392,400
2024-02-05	8.510	8.660	8.040	8.340	7.803	25,340,480
2024-02-02	8.550	9.080	8.490	8.700	8.140	30,087,311
2024-02-01	8.580	8.750	8.360	8.460	7.915	22,291,221
2024-01-31	8.860	9.010	8.390	8.610	8.055	29,970,721
2024-01-30	9.370	9.370	8.680	8.860	8.289	32,237,301
2024-01-29	9.700	10.060	9.270	9.460	8.851	34,851,887
2024-01-26	9.530	9.900	9.370	9.440	8.832	48,321,621
2024-01-25	9.080	9.680	8.850	9.610	8.991	60,280,070
2024-01-24	8.790	8.970	8.160	8.890	8.317	35,813,848
2024-01-23	8.000	8.850	7.970	8.650	8.093	42,457,078
2024-01-22	8.870	8.870	7.860	7.920	7.410	36,911,727
2024-01-19	8.930	9.060	8.670	8.850	8.280	19,122,500
2024-01-18	8.860	9.080	8.720	8.930	8.355	31,958,391
2024-01-17	9.400	9.460	8.760	8.860	8.289	41,964,422
2024-01-16	9.920	10.120	9.410	9.510	8.897	32,895,238
2024-01-15	10.280	10.320	9.880	10.180	9.524	15,863,050
2024-01-12	10.600	10.740	10.140	10.200	9.543	22,252,471
2024-01-11	10.820	10.920	10.600	10.700	10.011	16,149,950
2024-01-10	10.980	11.180	10.820	10.820	10.123	7,694,752
2024-01-09	11.140	11.340	11.020	11.040	10.329	9,174,636
2024-01-08	11.300	11.400	10.880	11.080	10.366	14,194,640
2024-01-05	11.060	11.520	10.860	11.180	10.460	13,162,970
2024-01-04	11.520	11.580	11.020	11.160	10.441	12,891,120
2024-01-03	11.620	11.680	11.240	11.320	10.591	14,276,280
2024-01-02	12.500	12.600	11.540	11.620	10.872	24,464,250
2023-12-29	12.480	12.780	12.280	12.500	11.695	7,241,754
2023-12-28	12.120	12.840	11.920	12.800	11.646	14,924,430
2023-12-27	12.500	12.700	11.720	12.080	10.991	16,389,070
2023-12-22	12.560	12.740	12.180	12.400	11.282	9,692,024
2023-12-21	12.280	12.500	12.160	12.440	11.319	6,132,154
2023-12-20	12.240	12.560	12.100	12.380	11.264	11,951,070
2023-12-19	12.780	12.780	12.060	12.100	11.009	14,509,980
2023-12-18	13.180	13.180	12.700	12.800	11.646	11,738,680
2023-12-15	12.820	13.300	12.740	13.180	11.992	27,279,381
2023-12-14	12.680	13.040	12.260	12.400	11.282	14,160,830
2023-12-13	12.540	12.540	12.200	12.420	11.300	12,856,880
2023-12-12	12.320	12.960	11.900	12.740	11.592	23,044,551
2023-12-11	12.000	12.240	11.800	12.140	11.046	18,505,029
2023-12-08	12.620	12.660	12.260	12.300	11.191	10,813,240
2023-12-07	12.740	12.740	12.240	12.500	11.373	11,169,450
2023-12-06	13.060	13.200	12.700	12.740	11.592	13,008,810
2023-12-05	13.400	13.600	12.700	12.860	11.701	18,276,029
2023-12-04	13.480	13.880	13.320	13.360	12.156	18,288,830
2023-12-01	13.860	13.940	13.400	13.700	12.465	20,144,010
2023-11-30	13.640	14.040	13.340	13.840	12.592	20,643,381
2023-11-29	14.400	14.460	13.400	13.640	12.410	19,260,641
2023-11-28	14.700	14.740	14.260	14.360	13.065	10,414,010
2023-11-27	15.340	15.460	14.200	14.600	13.284	20,632,100
2023-11-24	15.620	15.680	15.100	15.220	13.848	28,325,980
2023-11-23	14.000	15.660	13.660	15.600	14.194	65,704,086
2023-11-22	13.840	14.100	13.580	13.760	12.520	14,514,270
2023-11-21	13.800	14.580	13.500	13.640	12.410	37,433,859
2023-11-20	13.060	13.240	12.820	13.020	11.846	10,606,200
2023-11-17	12.600	12.920	12.440	12.780	11.628	12,725,940

← NewerPage 12 of 21 · 1,234 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.