Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	25.950	27.150	25.400	26.700	22.690	16,376,140
2022-08-25	24.550	25.500	24.250	25.250	21.458	4,238,197
2022-08-24	25.000	25.150	24.150	24.550	20.863	8,296,713
2022-08-23	25.350	25.850	24.650	25.300	21.500	12,338,050
2022-08-22	25.050	25.800	24.300	25.250	21.458	12,570,860
2022-08-19	24.350	25.200	23.550	25.000	21.245	12,358,800
2022-08-18	24.600	24.750	23.850	24.350	20.693	6,818,622
2022-08-17	24.900	26.100	23.750	24.750	21.033	19,597,580
2022-08-16	23.850	26.400	23.500	24.900	21.160	42,794,000
2022-08-15	21.950	22.950	21.300	22.150	18.823	17,086,570
2022-08-12	21.800	22.200	19.980	22.050	18.738	22,659,301
2022-08-11	22.050	23.200	21.450	22.100	18.781	43,272,672
2022-08-10	25.000	25.000	20.100	20.900	17.761	42,890,719
2022-08-09	25.350	25.350	24.050	25.000	21.245	9,271,818
2022-08-08	25.600	26.350	24.700	24.750	21.033	6,099,649
2022-08-05	25.000	25.650	24.500	25.500	21.670	5,776,501
2022-08-04	24.800	26.000	24.650	24.850	21.118	4,639,214
2022-08-03	25.050	26.550	24.650	25.100	21.330	4,849,217
2022-08-02	26.300	26.300	25.250	25.400	21.585	7,745,156
2022-08-01	26.550	26.800	25.000	26.650	22.647	11,795,140
2022-07-29	27.800	27.800	25.950	26.200	22.265	15,531,630
2022-07-28	28.600	28.600	26.750	27.800	23.625	12,921,790
2022-07-27	29.450	29.450	27.250	28.150	23.922	12,686,760
2022-07-26	28.600	29.750	27.900	29.450	25.027	16,568,840
2022-07-25	26.700	29.000	26.450	28.400	24.134	25,287,131
2022-07-22	26.900	26.950	26.050	26.600	22.605	11,939,430
2022-07-21	27.850	28.550	26.100	26.350	22.392	19,673,580
2022-07-20	29.100	29.500	28.000	28.400	24.134	11,611,230
2022-07-19	29.250	29.400	28.600	29.150	24.772	8,000,692
2022-07-18	28.450	29.950	28.000	29.150	24.772	15,040,190
2022-07-15	28.650	29.300	27.050	28.000	23.795	25,878,109
2022-07-14	31.350	31.400	27.900	29.850	25.367	32,037,730
2022-07-13	33.500	33.500	31.050	31.350	26.641	7,134,774
2022-07-12	32.750	33.500	32.550	32.750	27.831	5,885,299
2022-07-11	35.000	35.000	32.600	32.700	27.789	6,157,758
2022-07-08	35.850	35.850	34.700	35.150	29.871	3,865,038
2022-07-07	34.400	34.950	34.000	34.400	29.233	3,606,856
2022-07-06	36.250	36.250	35.000	36.100	29.459	10,948,680
2022-07-05	37.250	37.600	36.000	36.200	29.541	4,287,197
2022-07-04	37.050	37.350	35.800	37.200	30.357	6,109,055
2022-06-30	36.400	37.200	36.400	37.050	30.234	6,084,516
2022-06-29	35.900	37.650	35.800	36.850	30.071	8,561,460
2022-06-28	35.300	36.450	35.300	36.450	29.745	9,321,366
2022-06-27	35.000	35.500	34.300	35.350	28.847	7,183,897
2022-06-24	34.750	35.250	33.750	34.000	27.745	4,455,440
2022-06-23	33.450	34.500	32.750	34.450	28.112	7,480,000
2022-06-22	33.800	34.150	32.850	33.000	26.929	5,749,244
2022-06-21	34.050	34.400	33.600	34.050	27.786	5,227,400
2022-06-20	31.700	33.900	31.700	33.800	27.582	15,508,500
2022-06-17	32.500	32.500	31.700	31.900	26.032	7,792,992
2022-06-16	33.350	33.350	31.850	32.150	26.236	4,549,679
2022-06-15	32.050	33.400	31.800	33.100	27.011	10,009,210
2022-06-14	31.950	32.550	31.600	32.450	26.480	8,168,469
2022-06-13	32.800	32.800	31.600	31.900	26.032	12,013,640
2022-06-10	35.800	36.300	33.350	33.350	27.215	17,629,000
2022-06-09	35.500	37.000	35.050	36.500	29.785	8,266,185
2022-06-08	36.400	36.450	35.450	35.800	29.214	9,757,120
2022-06-07	36.100	36.700	35.750	36.250	29.581	10,964,170
2022-06-06	37.600	37.800	35.100	36.950	30.153	7,631,640
2022-06-02	38.200	38.600	36.800	37.500	30.601	5,827,041

← NewerPage 18 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.