Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	18.000	18.240	17.320	17.520	15.176	7,871,302
2023-05-22	17.440	18.120	17.360	17.780	15.401	11,541,620
2023-05-19	17.620	17.860	17.200	17.340	15.020	18,917,430
2023-05-18	18.620	18.640	17.400	17.880	15.488	31,574,920
2023-05-17	20.050	20.050	18.440	18.620	16.129	18,537,070
2023-05-16	20.650	20.650	19.860	20.050	17.367	6,565,731
2023-05-15	19.800	20.450	19.480	20.250	17.541	11,292,900
2023-05-12	20.100	20.150	19.680	19.820	17.168	6,739,375
2023-05-11	20.900	20.900	19.880	20.100	17.411	20,849,289
2023-05-10	21.550	21.700	20.600	20.700	17.931	17,316,961
2023-05-09	21.800	22.600	21.350	21.550	18.667	11,530,870
2023-05-08	21.550	22.050	21.350	21.850	18.927	4,956,216
2023-05-05	21.150	22.100	21.150	21.650	18.753	11,228,440
2023-05-04	20.850	21.450	20.550	21.150	18.320	8,701,684
2023-05-03	20.600	21.050	20.500	20.850	18.060	5,224,300
2023-05-02	21.450	21.800	20.600	21.200	18.364	7,411,400
2023-04-28	21.450	22.000	21.350	21.350	18.494	12,709,460
2023-04-27	21.300	21.650	20.800	21.350	18.494	7,035,359
2023-04-26	21.550	22.150	21.200	21.600	18.710	6,026,400
2023-04-25	22.200	22.300	21.400	21.550	18.667	9,379,886
2023-04-24	22.650	22.650	21.650	22.100	19.143	10,710,200
2023-04-21	23.050	23.550	22.400	22.650	19.620	11,630,190
2023-04-20	24.100	24.100	22.700	23.100	20.009	13,342,400
2023-04-19	24.250	24.250	23.350	23.850	20.659	9,531,832
2023-04-18	24.600	24.900	23.850	24.200	20.962	7,678,810
2023-04-17	24.600	25.000	24.300	24.600	21.309	8,605,491
2023-04-14	25.000	25.200	24.350	24.850	21.525	8,102,896
2023-04-13	24.000	25.000	23.000	24.850	21.525	16,334,920
2023-04-12	23.250	24.850	23.050	24.250	21.006	34,082,480
2023-04-11	22.500	23.300	22.200	23.000	19.923	21,775,820
2023-04-06	21.250	21.800	20.900	21.400	18.537	14,138,640
2023-04-04	22.550	22.650	21.650	21.950	19.013	6,504,213
2023-04-03	21.700	22.900	21.700	22.200	19.230	7,266,330
2023-03-31	22.700	22.700	21.700	22.150	19.187	9,366,225
2023-03-30	21.750	23.200	21.250	22.500	19.490	11,493,730
2023-03-29	21.850	22.250	21.250	21.800	18.883	6,424,254
2023-03-28	21.100	21.750	20.900	21.500	18.623	8,288,848
2023-03-27	22.300	22.400	21.200	21.350	18.494	12,446,210
2023-03-24	22.300	22.700	21.600	22.250	19.273	7,553,566
2023-03-23	22.600	22.850	21.500	22.350	19.360	11,870,130
2023-03-22	21.500	22.500	21.500	22.400	19.403	15,759,270
2023-03-21	21.400	21.900	20.900	21.300	18.450	11,303,760
2023-03-20	21.850	21.900	20.800	21.350	18.494	9,200,754
2023-03-17	21.800	22.550	21.400	21.850	18.927	19,554,590
2023-03-16	20.750	21.600	20.450	21.200	18.364	9,854,032
2023-03-15	20.450	21.600	20.200	21.000	18.190	23,317,900
2023-03-14	21.100	21.600	19.960	20.100	17.411	19,801,580
2023-03-13	21.700	21.850	21.000	21.200	18.364	17,444,660
2023-03-10	21.950	22.250	21.200	21.700	18.797	14,167,420
2023-03-09	22.850	23.000	21.950	22.300	19.316	12,249,820
2023-03-08	23.800	23.800	22.550	22.850	19.793	12,761,730
2023-03-07	24.600	24.950	23.600	23.950	20.746	11,238,900
2023-03-06	24.350	25.150	23.700	24.850	21.525	9,484,452
2023-03-03	25.000	26.000	24.750	24.900	21.569	11,865,570
2023-03-02	24.200	24.900	23.800	24.750	21.439	10,834,900
2023-03-01	22.400	24.550	22.400	24.550	21.265	18,414,160
2023-02-28	23.250	23.750	22.400	22.400	19.403	15,089,750
2023-02-27	23.050	23.800	23.050	23.550	20.399	6,896,373
2023-02-24	23.750	24.550	23.400	23.600	20.443	7,152,670
2023-02-23	24.400	24.650	24.100	24.150	20.919	5,672,059

← NewerPage 15 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.