Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	17.240	17.600	16.180	16.540	15.049	36,357,930
2023-08-17	17.560	17.640	16.920	17.200	15.649	16,432,189
2023-08-16	16.740	18.060	16.660	17.740	16.141	32,825,941
2023-08-15	17.400	18.220	16.900	17.100	15.558	21,375,480
2023-08-14	16.720	17.360	16.180	17.160	15.613	30,189,840
2023-08-11	17.460	17.920	16.900	17.480	15.904	24,441,039
2023-08-10	17.800	17.960	17.300	17.700	16.104	17,924,221
2023-08-09	17.180	18.160	17.180	18.100	16.468	27,003,109
2023-08-08	18.520	18.820	17.040	17.960	16.341	47,001,602
2023-08-07	18.820	19.240	18.540	18.880	17.178	18,074,439
2023-08-04	20.500	20.850	19.080	19.420	17.669	41,276,238
2023-08-03	18.800	19.580	18.300	19.040	17.324	27,004,070
2023-08-02	20.050	20.650	18.720	18.940	17.233	38,462,406
2023-08-01	19.740	21.400	19.380	19.640	17.869	43,242,594
2023-07-31	21.350	23.650	20.450	20.750	18.879	59,253,609
2023-07-28	18.800	21.400	18.640	20.550	18.697	63,044,879
2023-07-27	18.180	19.380	17.720	18.880	17.178	34,441,168
2023-07-26	18.700	18.700	17.860	17.940	16.323	22,555,369
2023-07-25	16.980	18.980	16.980	18.560	16.887	87,288,125
2023-07-24	16.160	16.160	14.340	14.780	13.448	41,068,059
2023-07-21	16.340	16.720	15.940	16.160	14.703	14,033,350
2023-07-20	16.000	16.720	16.000	16.340	14.867	18,867,240
2023-07-19	15.400	16.080	15.200	15.840	14.412	15,852,730
2023-07-18	17.140	17.180	15.300	15.460	14.066	31,938,961
2023-07-14	17.380	17.500	17.040	17.160	15.613	8,298,012
2023-07-13	17.100	17.580	17.020	17.400	15.831	18,396,920
2023-07-12	17.280	17.280	16.560	16.880	15.358	10,325,730
2023-07-11	17.500	17.880	16.720	16.920	15.395	12,459,090
2023-07-10	17.620	17.620	16.660	16.960	15.431	10,238,700
2023-07-07	17.160	17.700	17.000	17.120	15.577	13,808,740
2023-07-06	18.800	18.800	17.960	18.280	15.834	16,458,971
2023-07-05	18.860	18.920	18.320	18.780	16.267	10,387,340
2023-07-04	19.180	19.260	18.740	19.240	16.666	6,491,283
2023-07-03	19.060	19.460	18.880	19.060	16.510	8,488,485
2023-06-30	19.400	20.050	18.960	19.040	16.493	6,878,896
2023-06-29	19.900	19.940	19.280	19.400	16.804	8,977,732
2023-06-28	19.340	19.780	19.060	19.680	17.047	9,865,577
2023-06-27	17.880	19.560	17.400	19.340	16.752	17,469,859
2023-06-26	18.840	18.900	17.720	17.880	15.488	10,637,350
2023-06-23	18.900	18.940	18.340	18.580	16.094	9,605,051
2023-06-21	19.060	19.360	18.660	18.840	16.319	13,777,330
2023-06-20	20.100	20.250	19.240	19.440	16.839	20,135,080
2023-06-19	20.450	20.550	19.900	20.450	17.714	12,681,650
2023-06-16	20.300	20.950	19.720	20.500	17.757	23,267,580
2023-06-15	19.520	20.350	19.340	20.100	17.411	17,907,090
2023-06-14	19.600	19.780	18.920	19.260	16.683	9,974,546
2023-06-13	18.580	19.540	18.500	19.420	16.822	13,501,300
2023-06-12	19.140	19.140	18.140	18.760	16.250	15,586,060
2023-06-09	19.220	19.440	18.820	19.140	16.579	15,693,510
2023-06-08	18.600	19.460	18.180	19.060	16.510	28,554,980
2023-06-07	18.920	19.120	17.920	18.180	15.748	20,272,510
2023-06-06	17.020	19.320	16.900	18.340	15.886	37,321,352
2023-06-05	16.860	17.360	15.900	17.020	14.743	32,708,561
2023-06-02	14.680	17.120	14.640	17.000	14.726	40,088,820
2023-06-01	14.700	15.060	14.340	14.500	12.560	19,243,529
2023-05-31	15.200	15.360	14.800	15.060	13.045	17,338,910
2023-05-30	15.700	15.760	14.920	15.640	13.548	15,897,410
2023-05-29	15.720	16.180	15.560	15.680	13.582	12,221,170
2023-05-25	15.900	15.920	15.540	15.720	13.617	15,840,320
2023-05-24	17.520	17.520	15.920	16.140	13.981	23,938,920

← NewerPage 14 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.