Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	24.800	24.850	24.100	24.400	21.135	4,441,952
2023-02-21	24.900	26.650	24.700	24.850	21.525	14,617,060
2023-02-20	24.100	25.150	24.050	24.900	21.569	7,844,930
2023-02-17	25.000	25.850	24.150	24.500	21.222	6,204,383
2023-02-16	25.150	25.950	24.550	25.400	22.002	8,392,404
2023-02-15	25.600	25.900	24.250	24.700	21.395	10,727,500
2023-02-14	25.800	26.050	25.000	25.600	22.175	6,386,858
2023-02-13	25.500	25.850	24.600	25.450	22.045	7,169,263
2023-02-10	25.200	25.600	24.950	25.350	21.958	4,235,044
2023-02-09	24.950	25.700	24.800	25.700	22.262	7,848,564
2023-02-08	24.850	25.700	24.700	24.950	21.612	9,338,072
2023-02-07	23.700	25.650	23.700	24.600	21.309	9,695,180
2023-02-06	24.450	24.450	23.500	24.250	21.006	11,920,290
2023-02-03	25.550	25.550	24.350	24.850	21.525	8,585,492
2023-02-02	26.350	26.350	25.200	25.550	22.132	8,299,733
2023-02-01	26.150	26.400	25.350	25.850	22.391	9,461,606
2023-01-31	26.800	27.150	25.550	25.900	22.435	17,632,660
2023-01-30	27.700	27.850	26.250	26.600	23.041	19,627,561
2023-01-27	27.550	28.450	27.300	28.200	24.427	14,374,210
2023-01-26	25.700	27.150	25.600	27.050	23.431	16,173,550
2023-01-20	25.000	25.150	24.250	25.000	21.655	7,693,478
2023-01-19	23.650	25.000	23.600	24.900	21.569	7,500,073
2023-01-18	24.350	25.150	23.600	24.050	20.832	11,186,660
2023-01-17	24.400	24.400	23.750	24.350	21.092	6,768,595
2023-01-16	25.300	25.600	24.150	24.450	21.179	11,890,400
2023-01-13	25.250	25.450	24.550	25.000	21.655	11,177,880
2023-01-12	26.050	26.400	24.750	25.000	21.655	14,598,260
2023-01-11	25.750	26.900	25.250	25.950	22.478	14,408,310
2023-01-10	26.950	27.450	25.800	26.050	22.565	14,160,540
2023-01-09	27.800	28.150	26.100	26.850	23.258	21,229,070
2023-01-06	27.900	28.900	26.850	27.500	23.821	26,939,350
2023-01-05	27.450	27.800	26.650	27.000	23.388	18,097,160
2023-01-04	23.800	27.100	23.800	27.000	23.388	34,956,641
2023-01-03	23.350	24.600	22.550	24.150	20.919	11,529,960
2022-12-30	23.950	24.750	23.300	24.300	21.049	8,613,204
2022-12-29	23.950	24.100	23.000	23.600	20.443	12,905,500
2022-12-28	24.350	24.900	23.900	24.300	21.049	6,617,030
2022-12-23	23.850	24.450	23.650	24.200	20.962	7,913,548
2022-12-22	24.500	24.800	24.100	24.450	21.179	7,441,082
2022-12-21	24.100	24.600	23.400	23.850	20.659	14,067,410
2022-12-20	24.700	24.800	23.350	23.900	20.702	17,513,150
2022-12-19	25.850	26.500	24.550	25.600	22.175	20,783,289
2022-12-16	25.400	26.800	24.750	25.800	22.348	42,953,301
2022-12-15	25.200	25.900	23.550	25.300	21.915	18,326,840
2022-12-14	26.050	26.750	24.950	25.450	22.045	17,975,520
2022-12-13	26.800	26.800	25.500	25.700	22.262	15,255,810
2022-12-12	28.000	28.100	26.050	26.250	22.738	34,515,602
2022-12-09	24.500	29.800	24.500	29.500	25.553	50,751,352
2022-12-08	23.400	25.000	22.950	24.900	21.569	20,747,750
2022-12-07	25.200	25.300	22.900	22.950	19.879	38,170,660
2022-12-06	25.100	27.400	24.350	26.100	22.608	41,465,969
2022-12-05	23.500	26.000	23.250	26.000	22.521	39,373,871
2022-12-02	23.200	23.500	21.200	22.200	19.230	30,029,000
2022-12-01	23.600	24.250	22.850	23.200	20.096	28,427,240
2022-11-30	23.000	23.650	22.100	23.550	20.399	42,953,191
2022-11-29	22.800	23.500	21.900	23.100	20.009	59,194,738
2022-11-28	20.650	21.100	20.100	20.750	17.974	19,153,619
2022-11-25	21.650	22.300	20.750	21.850	18.927	31,333,730
2022-11-24	19.720	21.350	19.560	21.050	18.234	40,584,551
2022-11-23	18.920	19.440	18.380	19.120	16.248	16,251,800

← NewerPage 16 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.