Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	13.200	13.200	12.760	12.840	11.682	9,733,899
2023-11-15	12.960	13.240	12.700	13.040	11.864	25,046,010
2023-11-14	12.260	12.580	12.120	12.320	11.209	15,595,140
2023-11-13	11.860	12.180	11.800	12.140	11.046	10,049,150
2023-11-10	12.220	12.240	11.740	11.880	10.809	16,542,369
2023-11-09	12.740	12.800	12.240	12.240	11.137	14,320,750
2023-11-08	12.280	13.280	12.140	12.940	11.773	24,658,990
2023-11-07	12.580	12.760	12.080	12.120	11.027	18,995,699
2023-11-06	12.020	12.800	12.020	12.660	11.519	18,110,881
2023-11-03	11.540	11.960	11.420	11.960	10.882	9,335,443
2023-11-02	11.560	11.700	11.360	11.480	10.445	7,252,790
2023-11-01	11.380	11.500	11.240	11.320	10.300	8,209,261
2023-10-31	11.640	11.640	11.140	11.380	10.354	20,216,250
2023-10-30	11.420	11.720	11.360	11.660	10.609	11,402,020
2023-10-27	11.420	11.800	11.240	11.640	10.591	16,406,660
2023-10-26	11.320	11.340	11.040	11.300	10.281	14,468,650
2023-10-25	11.700	11.740	11.160	11.220	10.209	12,821,940
2023-10-24	11.640	11.700	11.100	11.180	10.172	15,652,970
2023-10-20	11.500	12.120	11.400	11.640	10.591	14,566,600
2023-10-19	11.600	11.740	11.220	11.600	10.554	13,285,600
2023-10-18	11.820	11.980	11.660	11.920	10.845	10,625,660
2023-10-17	12.120	12.300	11.880	12.060	10.973	9,404,528
2023-10-16	12.380	12.380	11.720	12.000	10.918	20,045,029
2023-10-13	12.700	12.880	12.280	12.380	11.264	9,978,381
2023-10-12	13.360	13.480	12.940	13.000	11.828	12,299,850
2023-10-11	13.260	13.400	12.740	12.940	11.773	19,467,391
2023-10-10	13.360	13.600	12.900	12.980	11.810	7,939,865
2023-10-09	13.420	13.420	12.600	13.100	11.919	6,999,650
2023-10-06	13.120	13.500	13.120	13.420	12.210	5,654,363
2023-10-05	12.840	13.100	12.580	12.980	11.810	5,160,079
2023-10-04	13.100	13.200	12.640	12.740	11.592	7,827,494
2023-10-03	13.800	13.800	13.140	13.160	11.974	8,567,710
2023-09-29	13.300	14.100	13.200	14.080	12.811	10,879,080
2023-09-28	13.560	13.680	13.040	13.180	11.992	18,872,971
2023-09-27	13.700	14.100	13.540	13.580	12.356	9,164,321
2023-09-26	14.160	14.300	13.620	13.700	12.465	15,824,780
2023-09-25	15.120	15.120	14.040	14.160	12.883	27,376,930
2023-09-22	14.740	15.140	14.560	15.140	13.775	17,880,359
2023-09-21	15.120	15.420	14.780	14.880	13.539	11,670,450
2023-09-20	15.340	15.420	15.080	15.240	13.866	11,429,500
2023-09-19	15.800	15.840	15.220	15.500	14.103	11,453,640
2023-09-18	16.060	16.060	15.520	15.740	14.321	11,771,410
2023-09-15	16.480	16.520	16.040	16.160	14.703	11,080,500
2023-09-14	16.500	16.500	15.920	16.180	14.721	11,859,010
2023-09-13	16.560	17.100	16.220	16.360	14.885	17,667,439
2023-09-12	16.740	16.840	16.040	16.400	14.922	13,141,070
2023-09-11	17.240	17.240	16.300	16.760	15.249	28,326,670
2023-09-07	18.100	18.260	17.360	17.420	15.850	13,517,530
2023-09-06	16.920	18.280	16.560	17.900	16.286	37,851,559
2023-09-05	17.900	17.900	17.060	17.120	15.577	21,099,070
2023-09-04	17.360	18.740	17.300	17.900	16.286	63,489,320
2023-08-31	17.900	17.940	16.200	16.520	15.031	40,024,262
2023-08-30	17.200	18.360	17.100	17.340	15.777	41,338,398
2023-08-29	16.360	17.320	16.200	17.180	15.631	33,556,641
2023-08-28	17.900	18.080	15.820	16.200	14.740	43,480,328
2023-08-25	16.140	17.200	15.940	16.440	14.958	29,705,570
2023-08-24	16.180	16.300	15.520	16.160	14.703	26,672,949
2023-08-23	16.100	16.140	15.660	15.880	14.448	14,625,720
2023-08-22	16.060	16.480	15.560	16.000	14.558	20,146,189
2023-08-21	16.060	16.560	15.640	15.980	14.539	20,269,811

← NewerPage 13 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.