Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.410	9.580	9.390	9.560	9.477	10,657,750
2026-01-26	9.490	9.530	9.200	9.480	9.398	21,302,551
2026-01-23	9.760	9.810	9.450	9.490	9.408	20,025,391
2026-01-22	9.500	9.780	9.500	9.710	9.626	13,298,200
2026-01-21	9.600	9.730	9.450	9.580	9.497	13,527,040
2026-01-20	9.480	9.730	9.430	9.670	9.586	19,377,680
2026-01-19	9.320	9.600	9.210	9.530	9.448	17,974,990
2026-01-16	9.460	9.460	9.270	9.350	9.269	13,164,410
2026-01-15	9.200	9.610	9.200	9.420	9.338	20,712,510
2026-01-14	9.030	9.300	9.000	9.200	9.120	19,332,920
2026-01-13	9.250	9.330	8.980	9.040	8.962	16,718,539
2026-01-12	9.350	9.400	9.090	9.150	9.071	24,517,301
2026-01-09	9.600	9.640	9.270	9.340	9.259	20,250,730
2026-01-08	9.500	9.650	9.350	9.620	9.537	19,016,020
2026-01-07	9.620	9.640	9.400	9.510	9.428	12,371,480
2026-01-06	9.220	9.700	9.190	9.570	9.487	34,352,609
2026-01-05	8.730	9.300	8.650	9.160	9.081	24,234,359
2026-01-02	8.560	8.740	8.560	8.740	8.664	4,128,424
2025-12-31	8.610	8.710	8.450	8.560	8.486	7,959,500
2025-12-30	8.720	8.730	8.510	8.530	8.456	14,162,160
2025-12-29	8.880	9.010	8.630	8.680	8.605	16,773,539
2025-12-24	8.800	8.930	8.730	8.830	8.754	8,603,220
2025-12-23	8.900	8.960	8.750	8.780	8.704	13,576,320
2025-12-22	8.910	8.940	8.820	8.890	8.813	11,616,300
2025-12-19	8.930	8.970	8.810	8.870	8.793	12,461,020
2025-12-18	9.100	9.100	8.800	8.910	8.833	19,394,141
2025-12-17	9.170	9.170	8.990	9.070	8.992	10,342,770
2025-12-16	9.380	9.380	9.060	9.080	9.001	21,312,650
2025-12-15	9.300	9.450	9.260	9.290	9.210	9,488,339
2025-12-12	9.380	9.570	9.310	9.340	9.259	15,737,540
2025-12-11	9.340	9.410	9.170	9.350	9.269	17,104,439
2025-12-10	9.490	9.750	9.280	9.300	9.220	33,718,602
2025-12-09	9.890	9.890	9.300	9.300	9.220	30,994,461
2025-12-08	10.040	10.200	9.880	9.890	9.804	9,873,931
2025-12-05	9.920	10.060	9.830	10.040	9.953	12,209,470
2025-12-04	9.960	9.990	9.850	9.920	9.834	6,552,278
2025-12-03	10.050	10.120	9.790	9.820	9.735	7,932,207
2025-12-02	9.900	10.070	9.880	10.050	9.963	7,144,841
2025-12-01	9.710	10.010	9.710	9.930	9.844	10,495,150
2025-11-28	9.820	9.870	9.570	9.720	9.636	14,718,120
2025-11-27	10.100	10.100	9.650	9.750	9.666	27,563,520
2025-11-26	10.420	10.480	10.120	10.120	10.032	10,228,490
2025-11-25	10.160	10.500	10.050	10.290	10.201	18,620,211
2025-11-24	9.990	10.290	9.950	10.100	10.013	24,457,641
2025-11-21	9.660	10.100	9.650	9.900	9.814	25,003,430
2025-11-20	9.760	10.160	9.510	9.760	9.676	49,475,609
2025-11-19	10.000	10.010	9.650	9.760	9.676	8,760,584
2025-11-18	10.220	10.220	9.880	9.910	9.824	10,773,080
2025-11-17	10.300	10.360	10.190	10.270	10.181	7,892,556
2025-11-14	10.430	10.610	10.380	10.400	10.310	6,717,112
2025-11-13	10.520	10.550	10.320	10.530	10.439	8,360,986
2025-11-12	10.500	10.600	10.390	10.520	10.429	8,268,546
2025-11-11	10.270	10.590	10.270	10.430	10.340	13,783,820
2025-11-10	9.980	10.290	9.980	10.210	10.122	10,022,970
2025-11-07	9.890	10.160	9.800	9.980	9.894	12,118,410
2025-11-06	9.540	9.940	9.500	9.920	9.834	19,993,051
2025-11-05	9.450	9.570	9.210	9.480	9.398	17,451,689
2025-11-04	9.730	9.810	9.450	9.460	9.378	13,572,400
2025-11-03	9.540	9.720	9.390	9.690	9.606	24,757,920
2025-10-31	9.730	9.800	9.530	9.610	9.527	19,309,020

← NewerPage 4 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.