Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.730	9.800	9.530	9.610	9.527	19,309,020
2025-10-30	10.240	10.240	9.670	9.730	9.646	42,521,992
2025-10-28	10.240	10.300	10.050	10.100	10.013	18,128,490
2025-10-27	10.200	10.320	9.970	10.210	10.122	17,180,020
2025-10-24	10.400	10.470	10.080	10.110	10.023	19,105,520
2025-10-23	10.400	10.450	10.220	10.330	10.241	6,514,662
2025-10-22	10.330	10.530	10.270	10.340	10.251	6,195,116
2025-10-21	10.280	10.600	10.240	10.380	10.290	11,359,910
2025-10-20	10.510	10.600	10.200	10.230	10.141	15,761,130
2025-10-17	10.670	10.760	10.340	10.400	10.310	23,066,471
2025-10-16	10.670	10.730	10.510	10.630	10.538	16,471,020
2025-10-15	10.610	10.850	10.560	10.670	10.578	19,686,461
2025-10-14	10.560	11.000	10.500	10.580	10.488	19,363,480
2025-10-13	10.380	10.570	10.320	10.560	10.469	34,909,527
2025-10-10	10.500	10.850	10.410	10.610	10.518	16,622,850
2025-10-09	10.550	10.670	10.380	10.520	10.429	18,747,020
2025-10-08	9.900	10.390	9.900	10.330	10.241	29,403,109
2025-10-06	10.830	10.980	10.740	10.810	10.716	5,614,468
2025-10-03	11.180	11.250	10.910	10.980	10.885	7,397,209
2025-10-02	12.030	12.030	11.190	11.250	11.153	15,404,390
2025-09-30	11.700	11.950	11.640	11.880	11.777	24,530,850
2025-09-29	11.250	11.700	11.230	11.600	11.500	20,123,980
2025-09-26	11.400	12.220	11.190	11.250	11.153	31,428,430
2025-09-25	11.350	11.680	11.300	11.400	11.301	16,279,910
2025-09-24	11.210	11.460	11.150	11.260	11.163	10,749,130
2025-09-23	11.600	11.750	11.120	11.210	11.113	21,628,230
2025-09-22	11.700	11.890	11.470	11.650	11.549	11,035,400
2025-09-19	11.900	12.050	11.520	11.700	11.599	28,600,930
2025-09-18	12.090	12.240	11.760	11.820	11.718	45,310,969
2025-09-17	11.600	12.200	11.510	12.100	11.995	31,010,000
2025-09-16	11.780	12.060	11.520	11.600	11.500	16,973,449
2025-09-15	11.750	11.970	11.380	11.800	11.698	25,004,270
2025-09-12	11.420	11.940	11.390	11.900	11.797	34,061,781
2025-09-11	11.400	11.400	11.100	11.340	11.242	11,367,590
2025-09-10	11.190	11.410	10.980	11.390	11.291	26,142,279
2025-09-09	10.610	11.470	10.520	11.200	11.103	48,457,594
2025-09-08	10.360	10.590	10.360	10.560	10.469	12,022,090
2025-09-05	10.230	10.360	10.180	10.310	10.221	9,311,446
2025-09-04	10.480	10.480	10.070	10.230	10.141	17,567,551
2025-09-03	10.540	10.670	10.320	10.330	10.241	11,693,900
2025-09-02	10.820	10.890	10.420	10.540	10.449	32,224,250
2025-09-01	10.600	11.060	10.600	10.830	10.736	20,918,869
2025-08-29	10.650	10.850	10.520	10.580	10.488	11,799,730
2025-08-28	10.620	10.750	10.530	10.570	10.479	16,524,420
2025-08-27	11.240	11.240	10.620	10.690	10.597	24,135,109
2025-08-26	11.300	11.420	11.080	11.100	11.004	28,075,080
2025-08-25	11.000	11.630	10.850	11.280	11.182	74,415,562
2025-08-22	10.500	10.840	10.500	10.720	10.627	21,173,660
2025-08-21	10.590	10.640	10.460	10.500	10.409	10,397,620
2025-08-20	10.590	10.640	10.440	10.590	10.498	13,762,950
2025-08-19	10.640	10.800	10.570	10.590	10.498	21,738,230
2025-08-18	10.700	10.830	10.430	10.530	10.439	24,244,980
2025-08-15	10.560	11.130	10.450	10.860	10.766	29,602,100
2025-08-14	10.500	10.740	10.450	10.560	10.469	15,371,350
2025-08-13	10.430	10.650	10.360	10.570	10.370	14,829,490
2025-08-12	10.380	10.470	10.290	10.440	10.243	7,094,287
2025-08-11	10.140	10.500	10.140	10.350	10.154	14,332,900
2025-08-08	10.100	10.200	10.070	10.150	9.958	7,053,204
2025-08-07	9.890	10.220	9.870	10.140	9.948	13,144,740
2025-08-06	9.840	9.970	9.810	9.820	9.634	8,520,272

← NewerPage 5 of 21 · 1,230 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.