Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	41.000	41.650	39.950	40.350	32.927	7,125,186
2022-03-01	42.100	42.350	40.900	41.450	33.825	4,265,827
2022-02-28	42.300	42.300	40.950	41.800	34.110	6,642,553
2022-02-25	42.400	43.150	41.200	41.600	33.947	13,044,760
2022-02-24	44.400	44.500	42.650	42.800	34.926	9,090,788
2022-02-23	46.100	46.100	44.350	44.500	36.314	2,789,798
2022-02-22	44.450	45.050	44.000	44.650	36.436	4,131,075
2022-02-21	45.350	45.600	43.400	44.900	36.640	6,927,490
2022-02-18	44.250	45.750	43.950	45.200	36.885	8,024,458
2022-02-17	46.000	46.300	44.450	44.900	36.640	5,759,122
2022-02-16	44.750	45.600	44.600	45.250	36.926	4,193,708
2022-02-15	45.600	45.600	44.200	44.600	36.395	9,914,062
2022-02-14	47.000	47.000	45.200	45.650	37.252	4,872,326
2022-02-11	47.200	47.750	46.950	47.250	38.558	8,963,853
2022-02-10	47.150	47.150	46.000	46.600	38.027	6,133,895
2022-02-09	47.400	47.400	45.400	45.950	37.497	3,640,035
2022-02-08	46.250	47.500	45.000	45.600	37.211	6,144,496
2022-02-07	46.850	47.300	45.800	46.000	37.538	6,427,824
2022-02-04	46.800	47.200	46.100	47.000	38.354	4,445,653
2022-01-31	45.400	46.650	44.850	46.500	37.946	7,460,400
2022-01-28	45.150	46.350	44.700	45.150	36.844	5,093,084
2022-01-27	45.700	45.950	44.350	45.100	36.803	6,686,867
2022-01-26	46.150	46.250	45.000	45.400	37.048	5,056,272
2022-01-25	45.500	45.850	44.850	45.400	37.048	5,468,556
2022-01-24	45.900	45.950	44.650	45.550	37.170	9,789,987
2022-01-21	44.350	45.450	44.300	45.050	36.762	13,362,830
2022-01-20	43.850	45.350	43.550	43.850	35.783	16,129,060
2022-01-19	41.100	42.850	41.100	42.800	34.926	11,893,640
2022-01-18	40.200	41.600	40.050	41.000	33.458	4,064,217
2022-01-17	40.500	40.500	39.450	40.200	32.805	6,594,783
2022-01-14	41.700	41.700	40.600	40.700	33.213	5,222,330
2022-01-13	41.150	41.950	40.200	40.550	33.090	8,238,092
2022-01-12	41.200	41.600	40.200	40.900	33.376	5,847,172
2022-01-11	40.500	42.000	40.150	41.250	33.662	10,045,830
2022-01-10	40.400	42.500	39.950	40.850	33.335	11,438,770
2022-01-07	37.950	40.350	37.650	40.050	32.682	12,319,970
2022-01-06	38.500	39.350	38.200	39.000	31.825	6,903,123
2022-01-05	37.450	38.850	36.950	38.700	31.581	7,645,026
2022-01-04	36.350	38.800	36.300	37.750	30.805	8,377,038
2022-01-03	36.250	37.350	35.500	36.100	29.459	5,766,020
2021-12-31	36.750	37.300	36.250	36.700	29.949	2,324,123
2021-12-30	37.450	37.450	36.500	36.750	29.989	2,753,794
2021-12-29	38.000	38.000	36.700	36.950	30.153	3,203,855
2021-12-28	37.400	38.150	36.800	37.350	30.479	5,482,010
2021-12-24	37.000	37.200	36.800	37.000	30.193	2,607,614
2021-12-23	37.750	37.850	36.800	37.000	30.193	2,385,023
2021-12-22	36.700	37.200	36.400	36.950	30.153	7,496,468
2021-12-21	37.400	38.050	36.750	37.000	30.193	8,398,690
2021-12-20	37.750	37.750	36.750	37.150	30.316	7,023,809
2021-12-17	39.750	39.800	37.650	37.950	30.969	11,393,100
2021-12-16	37.900	39.050	37.400	38.600	31.499	4,218,218
2021-12-15	38.800	38.900	37.350	38.800	31.192	7,605,914
2021-12-14	38.600	38.900	37.800	38.250	30.750	9,350,572
2021-12-13	41.550	42.000	39.200	39.350	31.635	11,610,050
2021-12-10	40.100	41.800	40.100	40.500	32.559	6,939,054
2021-12-09	39.800	41.200	39.650	40.750	32.760	8,869,573
2021-12-08	40.700	41.000	39.050	39.600	31.836	13,316,450
2021-12-07	37.650	39.300	37.300	38.800	31.192	13,257,270
2021-12-06	39.100	39.800	37.200	37.450	30.107	8,133,792
2021-12-03	38.350	38.850	37.700	38.000	30.549	8,277,767

← NewerPage 20 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.