Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	40.000	40.000	38.400	39.150	31.948	2,788,466
2022-05-31	38.150	39.350	38.000	39.150	31.948	12,118,860
2022-05-30	38.650	38.950	38.000	38.150	31.132	5,691,904
2022-05-27	39.350	39.700	37.950	38.650	31.540	4,702,696
2022-05-26	39.450	39.450	38.100	38.700	31.581	2,724,547
2022-05-25	39.050	39.350	38.550	38.900	31.744	4,314,175
2022-05-24	39.650	39.750	38.450	38.900	31.744	2,826,920
2022-05-23	39.450	39.850	38.600	39.250	32.029	3,538,482
2022-05-20	40.500	40.600	39.350	39.850	32.519	5,649,195
2022-05-19	39.300	39.850	38.250	39.450	32.193	4,534,671
2022-05-18	38.450	39.650	38.150	39.300	32.070	5,944,394
2022-05-17	38.000	38.800	37.300	38.450	31.377	6,011,868
2022-05-16	37.250	38.500	36.500	38.000	31.009	10,746,010
2022-05-13	35.050	36.650	34.750	36.250	29.581	8,503,886
2022-05-12	36.050	36.100	34.700	34.800	28.398	8,505,899
2022-05-11	36.750	36.850	35.600	36.050	29.418	6,965,457
2022-05-10	36.350	37.100	35.500	36.750	29.989	6,873,209
2022-05-06	39.450	39.450	36.800	37.400	30.520	9,978,022
2022-05-05	39.700	40.800	39.150	39.550	32.274	4,152,696
2022-05-04	39.300	40.050	39.250	39.950	32.601	3,670,084
2022-05-03	38.200	40.600	38.150	40.200	32.805	9,686,098
2022-04-29	38.300	39.400	37.150	39.000	31.825	6,599,644
2022-04-28	37.050	38.950	37.050	38.300	31.254	7,686,403
2022-04-27	38.250	38.500	37.200	38.100	31.091	7,514,691
2022-04-26	39.000	39.800	38.000	38.250	31.213	6,663,618
2022-04-25	39.750	39.750	38.650	38.900	31.744	11,657,220
2022-04-22	39.750	40.650	38.700	39.950	32.601	4,326,950
2022-04-21	40.800	40.800	39.500	40.000	32.641	6,057,001
2022-04-20	41.600	42.250	40.550	40.800	33.294	5,289,881
2022-04-19	42.650	42.650	41.300	42.050	34.314	3,325,553
2022-04-14	42.400	43.250	41.800	42.700	34.845	4,067,506
2022-04-13	41.750	42.500	41.050	42.200	34.437	3,633,963
2022-04-12	43.250	43.250	41.000	41.750	34.070	4,994,830
2022-04-11	42.750	42.750	41.200	42.000	34.274	4,374,453
2022-04-08	42.800	43.400	41.450	43.150	35.212	7,060,502
2022-04-07	43.250	43.550	41.950	42.800	34.926	5,843,967
2022-04-06	41.200	43.500	41.200	42.950	35.049	8,674,908
2022-04-04	41.250	43.100	41.250	42.800	34.926	9,357,489
2022-04-01	40.950	41.000	39.800	40.950	33.417	8,476,553
2022-03-31	39.300	41.000	39.300	40.300	32.886	10,043,390
2022-03-30	38.000	39.800	37.600	39.300	32.070	12,399,230
2022-03-29	37.100	38.450	37.000	37.800	30.846	5,016,676
2022-03-28	38.750	38.750	37.250	38.550	31.458	5,542,912
2022-03-25	37.000	39.500	37.000	38.900	31.744	8,815,344
2022-03-24	39.600	39.900	38.250	38.600	31.499	7,345,100
2022-03-23	38.050	40.250	38.050	39.600	32.315	9,871,044
2022-03-22	37.800	38.800	36.900	38.750	31.621	6,429,000
2022-03-21	39.400	39.450	36.650	37.450	30.561	9,897,301
2022-03-18	38.450	39.300	36.100	38.750	31.621	14,784,630
2022-03-17	38.800	40.100	38.000	38.550	31.458	36,011,621
2022-03-16	30.500	33.900	28.550	33.750	27.541	33,941,199
2022-03-15	33.300	33.300	27.550	28.300	23.094	29,294,100
2022-03-14	38.100	38.100	33.100	33.450	27.296	21,121,600
2022-03-11	38.700	38.700	37.100	38.100	31.091	6,490,183
2022-03-10	38.700	39.050	38.050	38.700	31.581	5,706,432
2022-03-09	39.600	40.350	38.100	38.750	31.621	8,362,743
2022-03-08	41.650	41.700	39.000	39.600	32.315	9,625,882
2022-03-07	39.050	40.050	38.650	39.700	32.397	7,421,851
2022-03-04	40.700	40.700	39.250	40.250	32.846	7,212,175
2022-03-03	40.350	41.300	40.250	40.800	33.294	6,110,523

← NewerPage 19 of 21 · 1,234 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.