Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	6.640	6.790	6.620	6.750	6.750	5,406,679
2026-07-27	6.580	6.730	6.580	6.640	6.640	10,691,500
2026-07-24	6.780	6.780	6.550	6.570	6.570	9,857,432
2026-07-23	6.660	6.880	6.620	6.790	6.790	6,844,548
2026-07-22	6.730	6.850	6.580	6.660	6.660	12,632,764
2026-07-21	6.680	6.800	6.530	6.750	6.750	11,973,889
2026-07-20	6.800	6.820	6.580	6.710	6.710	9,808,200
2026-07-17	6.800	6.920	6.390	6.670	6.670	22,639,557
2026-07-16	6.660	6.870	6.620	6.790	6.790	15,050,499
2026-07-15	6.420	6.690	6.340	6.560	6.560	12,454,216
2026-07-14	6.260	6.590	6.180	6.420	6.420	20,396,092
2026-07-13	6.150	6.330	5.970	6.300	6.300	22,172,697
2026-07-10	6.090	6.300	5.950	6.100	6.100	26,893,711
2026-07-09	6.300	6.300	6.030	6.040	6.040	18,307,070
2026-07-08	6.200	6.350	6.160	6.310	6.310	11,184,965
2026-07-07	6.440	6.490	6.110	6.210	6.210	16,640,201
2026-07-06	6.270	6.450	6.150	6.440	6.440	23,304,287
2026-07-03	6.090	6.310	6.060	6.210	6.210	23,320,115
2026-07-02	6.100	6.320	5.990	6.010	6.010	19,568,447
2026-06-30	6.120	6.140	5.940	5.980	5.980	20,934,480
2026-06-29	6.080	6.240	5.930	6.110	6.110	18,750,064
2026-06-26	6.090	6.090	5.920	6.030	6.030	21,654,484
2026-06-25	6.260	6.360	5.960	6.100	6.100	28,897,924
2026-06-24	6.450	6.450	6.180	6.260	6.260	20,653,752
2026-06-23	6.560	6.720	6.260	6.340	6.340	27,335,576
2026-06-22	6.990	6.990	6.400	6.600	6.600	58,255,941
2026-06-18	7.460	7.550	6.920	7.020	7.020	51,191,090
2026-06-17	7.700	7.740	7.430	7.530	7.530	21,122,760
2026-06-16	8.410	8.460	7.560	7.680	7.680	44,692,770
2026-06-15	8.940	8.940	8.320	8.430	8.430	28,975,090
2026-06-12	8.580	8.860	8.390	8.750	8.750	23,019,949
2026-06-11	8.150	8.640	8.150	8.550	8.550	29,882,891
2026-06-10	7.900	8.280	7.820	8.200	8.200	17,774,070
2026-06-09	8.000	8.140	7.810	7.990	7.990	12,987,521
2026-06-08	7.780	7.990	7.580	7.990	7.990	17,606,109
2026-06-05	7.690	7.910	7.690	7.780	7.780	12,143,220
2026-06-04	8.000	8.050	7.530	7.690	7.690	29,518,051
2026-06-03	8.080	8.100	7.850	7.950	7.950	9,044,452
2026-06-02	8.020	8.180	7.860	8.000	8.000	25,407,279
2026-06-01	7.950	8.180	7.660	8.020	8.020	13,870,080
2026-05-29	7.570	8.100	7.500	7.850	7.850	30,955,439
2026-05-28	7.880	7.880	7.410	7.480	7.480	27,566,150
2026-05-27	8.090	8.170	7.810	7.870	7.870	18,251,949
2026-05-26	8.200	8.200	7.920	8.050	8.050	13,392,070
2026-05-22	8.220	8.330	8.040	8.120	8.120	13,901,440
2026-05-21	8.420	8.500	8.150	8.210	8.210	8,832,655
2026-05-20	8.500	8.580	8.290	8.390	8.390	16,035,520
2026-05-19	8.500	8.660	8.420	8.630	8.630	13,873,990
2026-05-18	9.260	9.260	8.480	8.540	8.540	21,970,480
2026-05-15	9.650	9.730	9.200	9.260	9.260	17,411,039
2026-05-14	10.020	10.020	9.440	9.650	9.650	10,665,930
2026-05-13	9.790	9.790	9.380	9.680	9.680	26,784,189
2026-05-12	9.820	10.240	9.750	9.790	9.790	33,832,566
2026-05-11	9.170	9.940	9.170	9.920	9.920	52,772,070
2026-05-08	8.550	9.200	8.540	9.150	9.150	33,619,594
2026-05-07	8.520	8.740	8.450	8.670	8.670	17,489,830
2026-05-06	8.080	8.510	8.040	8.460	8.460	23,646,449
2026-05-05	8.090	8.100	7.870	8.080	8.080	8,379,959
2026-05-04	8.290	8.370	8.110	8.130	8.130	7,313,963
2026-04-30	8.170	8.340	8.020	8.020	8.020	18,123,930

← NewerPage 2 of 21 · 1,233 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.