Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	9.800	9.990	9.780	9.890	9.703	9,201,555
2025-08-04	9.610	9.880	9.550	9.820	9.634	12,849,650
2025-08-01	9.790	9.860	9.600	9.610	9.428	20,549,520
2025-07-31	10.300	10.300	9.710	9.790	9.605	47,332,887
2025-07-30	10.580	10.760	10.400	10.440	10.243	20,992,061
2025-07-29	10.460	10.620	10.360	10.620	10.419	12,058,260
2025-07-28	10.520	10.720	10.440	10.500	10.301	12,482,210
2025-07-25	10.600	10.740	10.460	10.500	10.301	13,573,550
2025-07-24	10.500	10.740	10.380	10.600	10.400	20,805,221
2025-07-23	10.300	10.520	10.300	10.480	10.282	22,938,740
2025-07-22	10.180	10.340	10.040	10.240	10.046	23,196,420
2025-07-21	10.020	10.180	10.020	10.100	9.909	11,565,530
2025-07-18	10.040	10.140	9.990	10.040	9.850	8,336,192
2025-07-17	10.000	10.100	9.880	9.950	9.762	14,717,550
2025-07-16	10.180	10.240	9.990	10.020	9.830	15,662,530
2025-07-15	10.500	10.500	10.040	10.180	9.987	29,793,510
2025-07-14	10.400	10.700	10.380	10.440	10.243	21,173,811
2025-07-11	10.580	10.860	10.340	10.420	10.223	45,238,070
2025-07-10	9.790	10.740	9.730	10.480	10.282	68,415,250
2025-07-09	9.710	9.920	9.640	9.790	9.605	12,137,020
2025-07-08	9.660	9.750	9.580	9.700	9.517	12,366,280
2025-07-07	9.550	9.720	9.500	9.660	9.477	14,445,390
2025-07-04	9.660	9.660	9.490	9.540	9.360	7,904,381
2025-07-03	9.680	9.970	9.550	9.600	9.418	12,584,150
2025-07-02	9.330	9.660	9.290	9.620	9.438	23,089,221
2025-06-30	9.590	9.590	9.260	9.260	9.085	20,000,230
2025-06-27	9.700	9.830	9.500	9.530	9.350	11,938,510
2025-06-26	9.630	9.760	9.580	9.690	9.507	14,409,700
2025-06-25	9.380	9.720	9.380	9.660	9.477	23,916,160
2025-06-24	9.400	9.490	9.370	9.370	9.193	10,848,530
2025-06-23	9.170	9.370	9.100	9.320	9.144	17,355,539
2025-06-20	9.320	9.360	9.150	9.200	9.026	35,823,031
2025-06-19	9.610	9.610	9.260	9.290	9.114	20,023,699
2025-06-18	9.900	9.900	9.580	9.600	9.418	16,169,020
2025-06-17	9.910	9.940	9.830	9.900	9.713	9,028,890
2025-06-16	9.780	10.280	9.700	9.950	9.762	24,067,980
2025-06-13	9.800	9.880	9.660	9.740	9.556	9,053,048
2025-06-12	9.940	9.940	9.780	9.800	9.615	11,441,670
2025-06-11	9.890	10.060	9.810	9.950	9.762	12,524,970
2025-06-10	9.590	10.020	9.590	9.810	9.624	22,066,609
2025-06-09	9.520	9.670	9.520	9.580	9.399	18,003,561
2025-06-06	9.700	9.710	9.450	9.470	9.291	21,187,061
2025-06-05	9.600	9.930	9.570	9.690	9.507	12,316,440
2025-06-04	9.400	9.670	9.360	9.600	9.418	11,871,620
2025-06-03	9.450	9.700	9.340	9.400	9.222	20,084,660
2025-06-02	9.700	9.820	9.100	9.330	9.154	21,870,039
2025-05-30	9.810	9.930	9.790	9.830	9.644	29,686,721
2025-05-29	9.790	9.950	9.760	9.910	9.723	14,852,390
2025-05-28	9.830	9.940	9.780	9.790	9.605	9,677,465
2025-05-27	9.860	9.980	9.790	9.830	9.644	10,502,490
2025-05-26	9.860	10.020	9.810	9.860	9.674	12,526,140
2025-05-23	9.970	10.040	9.800	9.850	9.664	17,136,641
2025-05-22	10.140	10.140	9.850	9.890	9.703	22,718,619
2025-05-21	10.100	10.180	10.060	10.120	9.929	12,590,340
2025-05-20	10.140	10.200	10.020	10.100	9.909	15,682,820
2025-05-19	10.100	10.200	9.940	10.100	9.909	11,017,170
2025-05-16	10.240	10.240	10.080	10.120	9.929	15,125,400
2025-05-15	10.500	10.700	10.180	10.240	10.046	18,058,971
2025-05-14	10.680	10.720	10.380	10.620	10.419	18,934,789
2025-05-13	10.460	10.680	10.400	10.580	10.380	16,371,970

← NewerPage 6 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.