Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.240	10.540	10.120	10.500	10.301	31,972,221
2025-05-09	10.200	10.240	9.920	10.020	9.830	30,455,779
2025-05-08	10.400	10.420	10.160	10.200	10.007	15,453,910
2025-05-07	10.920	11.100	10.400	10.400	10.203	22,143,891
2025-05-06	10.520	10.580	10.340	10.400	10.203	13,735,800
2025-05-02	10.460	10.740	10.400	10.500	10.301	10,031,680
2025-04-30	10.300	10.480	10.240	10.440	10.243	18,012,500
2025-04-29	10.500	10.640	10.160	10.300	10.105	19,218,221
2025-04-28	10.660	10.740	10.240	10.480	10.282	18,054,279
2025-04-25	10.820	11.700	10.560	10.620	10.419	83,896,578
2025-04-24	10.760	11.160	10.680	10.680	10.478	25,862,230
2025-04-23	11.000	11.100	10.800	10.880	10.674	31,935,760
2025-04-22	10.620	10.940	10.440	10.840	10.635	25,743,311
2025-04-17	10.200	11.080	10.120	10.640	10.439	69,201,086
2025-04-16	9.970	10.380	9.800	10.180	9.987	26,413,439
2025-04-15	10.300	10.340	9.920	9.990	9.801	18,937,170
2025-04-14	10.200	10.320	10.100	10.220	10.027	25,107,330
2025-04-11	10.200	10.300	9.940	10.060	9.870	30,161,580
2025-04-10	9.800	10.280	9.530	10.180	9.987	59,702,359
2025-04-09	9.010	9.970	8.870	9.820	9.634	79,493,594
2025-04-08	9.050	9.430	9.050	9.280	9.104	41,309,398
2025-04-07	9.400	9.640	9.120	9.190	9.016	74,394,352
2025-04-03	9.740	10.280	9.710	10.160	9.968	31,065,080
2025-04-02	9.830	10.020	9.780	10.000	9.811	17,168,199
2025-04-01	9.850	9.930	9.760	9.830	9.644	21,102,391
2025-03-31	10.200	10.220	9.720	9.810	9.624	42,839,609
2025-03-28	10.320	10.340	10.140	10.340	10.144	11,385,840
2025-03-27	10.240	10.380	10.180	10.280	10.086	10,973,260
2025-03-26	10.280	10.460	10.100	10.220	10.027	10,523,500
2025-03-25	10.120	10.380	10.040	10.160	9.968	14,952,510
2025-03-24	10.500	10.500	10.120	10.220	10.027	19,124,600
2025-03-21	10.640	10.700	10.300	10.440	10.243	32,420,869
2025-03-20	10.900	10.940	10.700	10.700	10.498	26,945,910
2025-03-19	11.020	11.020	10.800	10.960	10.753	16,950,400
2025-03-18	11.100	11.140	10.900	11.020	10.812	25,648,270
2025-03-17	11.080	11.300	10.860	10.940	10.733	33,254,121
2025-03-14	10.680	11.240	10.640	10.900	10.694	46,321,078
2025-03-13	10.660	10.780	10.440	10.640	10.439	21,099,600
2025-03-12	10.820	10.860	10.580	10.680	10.478	35,902,238
2025-03-11	10.620	10.860	10.380	10.840	10.635	34,298,168
2025-03-10	10.800	11.080	10.660	10.860	10.655	33,762,930
2025-03-07	11.260	11.280	10.820	10.920	10.713	29,744,221
2025-03-06	11.000	11.680	10.800	11.300	11.086	53,188,680
2025-03-05	11.020	11.160	10.660	10.840	10.635	27,572,100
2025-03-04	10.820	10.940	10.720	10.840	10.635	17,993,350
2025-03-03	10.740	11.300	10.740	10.960	10.753	39,210,059
2025-02-28	11.540	11.540	10.420	10.660	10.458	89,482,359
2025-02-27	11.200	11.760	11.180	11.700	11.479	59,372,121
2025-02-26	10.220	11.400	10.220	11.200	10.988	77,607,250
2025-02-25	10.320	10.360	10.060	10.120	9.929	24,883,859
2025-02-24	9.920	10.500	9.730	10.400	10.203	47,188,262
2025-02-21	10.120	10.120	9.820	10.060	9.636	29,113,730
2025-02-20	10.040	10.160	9.960	9.980	9.559	10,035,560
2025-02-19	9.980	10.340	9.930	10.200	9.770	10,737,190
2025-02-18	10.280	10.340	9.940	10.120	9.693	17,554,930
2025-02-17	10.440	10.580	10.120	10.240	9.808	20,028,811
2025-02-14	10.280	10.420	10.140	10.380	9.942	15,165,380
2025-02-13	10.480	10.640	10.180	10.240	9.808	41,861,512
2025-02-12	9.760	10.840	9.720	10.500	10.057	58,920,301
2025-02-11	10.040	10.080	9.710	9.720	9.310	12,685,840

← NewerPage 7 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.