Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.170	8.340	8.020	8.020	8.020	18,123,930
2026-04-29	7.910	8.260	7.910	8.250	8.250	20,349,010
2026-04-28	8.060	8.170	7.780	7.910	7.910	24,676,779
2026-04-27	8.240	8.360	8.010	8.080	8.080	15,804,800
2026-04-24	8.200	8.370	8.170	8.240	8.240	9,766,833
2026-04-23	8.210	8.270	8.030	8.210	8.210	12,347,380
2026-04-22	8.180	8.300	8.100	8.210	8.210	12,039,750
2026-04-21	8.280	8.380	8.140	8.350	8.350	15,631,300
2026-04-20	8.360	8.460	8.230	8.280	8.280	14,294,360
2026-04-17	8.190	8.370	8.130	8.300	8.300	18,843,631
2026-04-16	8.180	8.270	8.050	8.250	8.250	14,671,790
2026-04-15	8.170	8.190	7.980	8.080	8.080	21,002,080
2026-04-14	7.790	8.150	7.790	8.100	8.100	28,455,939
2026-04-13	7.610	7.750	7.510	7.660	7.660	14,144,930
2026-04-10	7.500	7.750	7.500	7.680	7.680	17,408,730
2026-04-09	7.820	7.820	7.390	7.430	7.430	30,703,641
2026-04-08	7.880	7.950	7.760	7.870	7.870	22,734,590
2026-04-02	7.890	7.900	7.560	7.620	7.620	19,322,869
2026-04-01	7.670	7.960	7.630	7.910	7.910	19,994,070
2026-03-31	7.700	7.910	7.470	7.550	7.550	26,185,381
2026-03-30	7.650	7.780	7.430	7.690	7.690	23,755,721
2026-03-27	8.020	8.180	7.520	7.750	7.750	41,530,699
2026-03-26	8.290	8.330	8.030	8.050	8.050	13,648,970
2026-03-25	8.350	8.440	8.240	8.280	8.280	9,688,387
2026-03-24	8.230	8.320	8.030	8.280	8.280	13,782,620
2026-03-23	8.540	8.540	8.110	8.160	8.160	17,170,250
2026-03-20	8.680	8.760	8.530	8.590	8.590	16,462,051
2026-03-19	8.860	8.910	8.670	8.680	8.680	15,643,340
2026-03-18	9.310	9.460	9.020	9.040	9.040	12,445,900
2026-03-17	9.030	9.480	9.030	9.400	9.400	17,218,061
2026-03-16	9.110	9.210	8.970	9.000	9.000	12,800,270
2026-03-13	9.200	9.510	9.130	9.170	9.091	12,827,450
2026-03-12	9.200	9.360	9.110	9.310	9.229	11,546,770
2026-03-11	9.220	9.390	9.170	9.210	9.130	12,549,780
2026-03-10	9.250	9.250	8.970	9.160	9.081	16,393,561
2026-03-09	8.990	9.100	8.660	9.060	8.982	25,134,240
2026-03-06	9.300	9.420	9.260	9.270	9.190	16,866,420
2026-03-05	9.400	9.520	9.260	9.280	9.200	11,139,080
2026-03-04	9.360	9.420	9.050	9.230	9.150	15,049,170
2026-03-03	9.780	9.890	9.360	9.370	9.289	12,479,330
2026-03-02	9.940	9.940	9.650	9.710	9.626	13,338,360
2026-02-27	10.000	10.050	9.870	9.950	9.864	21,103,760
2026-02-26	10.300	10.390	9.950	10.000	9.913	19,811,730
2026-02-25	9.790	10.380	9.790	10.240	10.151	20,088,100
2026-02-24	10.000	10.220	9.770	9.790	9.705	11,688,200
2026-02-23	9.910	10.210	9.910	10.140	10.052	5,708,197
2026-02-20	9.990	10.150	9.910	9.960	9.874	5,199,760
2026-02-16	10.180	10.180	9.880	9.990	9.904	2,236,014
2026-02-13	10.000	10.150	9.920	10.030	9.943	10,045,530
2026-02-12	10.070	10.300	10.070	10.120	10.032	7,366,476
2026-02-11	10.240	10.330	10.040	10.140	10.052	15,175,550
2026-02-10	10.550	10.640	10.170	10.240	10.151	16,250,010
2026-02-09	10.280	10.830	10.280	10.500	10.409	35,035,539
2026-02-06	10.010	10.280	10.000	10.270	10.181	20,730,900
2026-02-05	10.250	10.390	9.990	10.210	10.122	27,415,561
2026-02-04	10.080	10.540	10.030	10.440	10.350	33,439,512
2026-02-03	10.210	10.470	9.690	10.130	10.042	30,329,090
2026-02-02	10.300	10.350	10.060	10.200	10.112	33,718,168
2026-01-30	10.280	10.590	10.230	10.300	10.211	41,620,527
2026-01-29	9.800	10.480	9.800	10.440	10.350	54,127,801

← NewerPage 3 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.