Longfor Properties Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	37.200	38.800	36.900	38.350	30.831	10,003,640
2021-12-01	37.800	38.200	36.700	37.200	29.906	6,531,292
2021-11-30	38.100	38.700	36.550	37.000	29.745	14,668,260
2021-11-29	39.950	39.950	38.250	38.600	31.032	4,879,078
2021-11-26	39.050	39.400	38.450	38.700	31.112	5,109,012
2021-11-25	40.150	40.150	39.500	40.050	32.197	2,849,740
2021-11-24	40.900	41.450	39.950	40.150	32.278	2,732,785
2021-11-23	39.450	40.750	39.250	40.200	32.318	4,411,050
2021-11-22	40.350	41.400	39.750	40.100	32.237	5,726,732
2021-11-19	39.650	41.200	38.650	40.300	32.398	12,373,440
2021-11-18	39.750	39.750	38.700	39.450	31.715	6,562,932
2021-11-17	39.950	40.350	38.900	39.800	31.996	6,481,762
2021-11-16	39.500	40.200	39.300	39.950	32.117	9,144,313
2021-11-15	39.350	39.600	38.500	39.350	31.635	8,224,166
2021-11-12	40.400	40.600	38.250	39.350	31.635	17,928,119
2021-11-11	36.150	38.850	36.150	38.400	30.871	16,752,801
2021-11-10	34.200	36.800	33.600	36.550	29.384	12,569,660
2021-11-09	34.450	34.800	33.900	34.200	27.494	3,858,924
2021-11-08	34.000	34.950	33.900	34.450	27.695	4,122,480
2021-11-05	34.000	34.300	33.500	33.750	27.133	3,782,191
2021-11-04	35.000	35.100	33.950	34.350	27.615	4,445,448
2021-11-03	34.750	35.550	34.400	35.000	28.137	3,301,764
2021-11-02	37.700	37.700	34.500	34.900	28.057	14,085,360
2021-11-01	38.900	38.900	36.500	36.950	29.705	5,907,502
2021-10-29	38.200	38.950	37.550	37.800	30.388	9,273,023
2021-10-28	38.600	39.300	37.700	38.200	30.710	9,180,347
2021-10-27	38.000	39.000	37.050	38.450	30.911	8,520,900
2021-10-26	39.000	39.000	36.750	38.000	30.549	13,518,440
2021-10-25	38.400	39.650	37.250	39.100	31.434	14,228,130

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.