Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	20.000	20.800	18.360	18.560	15.772	22,106,100
2022-11-21	19.700	19.800	18.520	19.460	16.537	25,665,051
2022-11-18	20.750	21.000	19.800	20.100	17.081	19,061,660
2022-11-17	20.000	21.050	19.880	20.400	17.336	23,225,131
2022-11-16	21.100	21.350	19.500	20.350	17.294	47,954,699
2022-11-15	19.460	21.900	19.400	21.550	18.313	89,934,391
2022-11-14	20.900	23.600	20.000	21.200	18.016	134,823,109
2022-11-11	16.200	18.560	16.200	18.200	15.466	125,442,000
2022-11-10	13.520	14.640	13.320	14.100	11.982	69,052,211
2022-11-09	13.800	16.220	13.700	13.940	11.846	88,931,797
2022-11-08	13.460	14.340	12.960	13.400	11.387	32,277,289
2022-11-07	12.580	13.660	12.220	13.480	11.455	36,861,160
2022-11-04	11.860	13.200	11.800	12.780	10.861	56,783,859
2022-11-03	12.140	13.460	11.800	11.800	10.028	46,913,922
2022-11-02	11.220	13.200	10.560	12.860	10.929	73,160,211
2022-11-01	10.000	11.300	9.150	10.820	9.195	83,985,344
2022-10-31	11.160	11.160	7.260	10.000	8.498	213,049,406
2022-10-28	14.780	14.780	12.880	13.120	11.149	42,373,719
2022-10-27	15.960	16.100	14.700	14.780	12.560	17,341,410
2022-10-26	16.220	16.280	15.160	15.580	13.240	15,766,820
2022-10-25	17.020	17.100	15.460	16.220	13.784	25,935,211
2022-10-24	17.640	18.200	16.200	16.220	13.784	20,217,561
2022-10-21	18.340	19.260	18.340	19.100	16.231	11,621,610
2022-10-20	18.800	18.800	18.100	18.460	15.687	14,464,710
2022-10-19	18.920	20.250	18.640	18.800	15.976	12,476,940
2022-10-18	19.100	19.160	18.260	19.080	16.214	13,643,390
2022-10-17	19.280	19.280	18.340	18.960	16.112	27,753,641
2022-10-14	19.000	19.760	18.960	19.160	16.282	18,446,289
2022-10-13	19.820	19.840	18.220	18.600	15.806	24,931,641
2022-10-12	20.000	20.100	19.140	19.880	16.894	20,907,859
2022-10-11	22.000	22.000	19.840	20.000	16.996	20,264,561
2022-10-10	21.500	22.400	21.050	21.850	18.568	14,853,140
2022-10-07	23.200	23.500	21.600	21.850	18.568	16,309,800
2022-10-06	25.000	25.500	23.850	24.000	20.395	5,691,799
2022-10-05	25.250	25.300	23.650	24.450	20.778	13,080,140
2022-10-03	22.850	24.500	22.850	24.350	20.693	15,348,830
2022-09-30	23.000	23.450	21.900	22.550	19.163	21,212,539
2022-09-29	24.900	25.000	22.350	22.800	19.376	28,356,369
2022-09-28	26.000	26.000	24.050	24.650	20.948	22,654,340
2022-09-27	26.750	26.750	25.300	26.000	22.095	10,491,760
2022-09-26	25.400	27.050	24.250	26.100	22.180	12,678,280
2022-09-23	26.050	26.600	25.150	25.600	21.755	6,281,564
2022-09-22	25.250	26.250	25.000	25.750	21.882	9,538,416
2022-09-21	26.600	27.050	25.650	25.850	21.967	10,867,460
2022-09-20	26.650	27.350	26.000	26.600	22.605	11,243,930
2022-09-19	27.900	27.900	26.250	26.400	22.435	18,360,270
2022-09-16	28.600	28.750	27.800	28.100	23.879	16,895,801
2022-09-15	27.500	30.350	27.500	28.950	24.602	23,734,551
2022-09-14	27.500	28.500	27.350	27.650	23.497	8,454,454
2022-09-13	27.800	28.700	27.250	28.350	24.092	15,370,100
2022-09-09	26.500	28.250	26.250	28.250	24.007	17,713,240
2022-09-08	26.850	27.100	26.100	26.300	22.350	10,747,160
2022-09-07	26.400	27.000	26.200	26.600	22.605	14,063,650
2022-09-06	25.200	26.550	24.900	26.400	22.435	17,323,350
2022-09-05	24.400	25.350	24.250	24.950	21.203	8,326,019
2022-09-02	25.100	25.350	24.300	24.750	21.033	8,124,563
2022-09-01	26.050	26.050	24.750	24.900	21.160	10,536,550
2022-08-31	25.000	25.900	24.250	25.600	21.755	19,990,330
2022-08-30	25.950	26.700	25.250	25.350	21.543	9,687,952
2022-08-29	25.750	26.450	24.650	25.950	22.052	13,514,690

← NewerPage 17 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.