Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.020	10.120	9.890	10.020	9.597	13,329,880
2025-02-07	9.860	10.180	9.770	9.990	9.569	19,639,641
2025-02-06	9.730	9.880	9.650	9.800	9.387	11,628,040
2025-02-05	9.810	9.850	9.590	9.720	9.310	12,205,700
2025-02-04	9.700	9.930	9.470	9.810	9.396	9,074,922
2025-02-03	9.530	9.760	9.280	9.630	9.224	11,698,150
2025-01-28	9.830	10.020	9.770	9.820	9.406	4,758,457
2025-01-27	9.680	10.060	9.650	9.840	9.425	14,220,740
2025-01-24	9.630	9.760	9.530	9.620	9.214	7,321,117
2025-01-23	9.760	9.970	9.510	9.630	9.224	15,739,690
2025-01-22	10.180	10.180	9.600	9.710	9.300	16,161,750
2025-01-21	10.020	10.560	9.950	10.100	9.674	29,061,910
2025-01-20	10.000	10.240	9.860	9.880	9.463	15,218,000
2025-01-17	9.520	10.100	9.500	9.890	9.473	28,467,410
2025-01-16	9.500	9.840	9.500	9.660	9.253	18,020,100
2025-01-15	9.460	9.540	9.310	9.400	9.003	8,775,574
2025-01-14	9.460	9.690	9.360	9.510	9.109	12,159,760
2025-01-13	9.150	9.520	9.050	9.460	9.061	12,782,490
2025-01-10	9.460	9.460	9.130	9.300	8.908	17,791,570
2025-01-09	9.750	9.830	9.440	9.460	9.061	17,760,100
2025-01-08	9.900	9.960	9.550	9.750	9.339	16,029,830
2025-01-07	9.900	10.000	9.790	9.900	9.482	9,986,770
2025-01-06	9.960	10.020	9.740	9.910	9.492	13,221,910
2025-01-03	9.950	10.220	9.830	9.910	9.492	17,159,689
2025-01-02	10.000	10.300	9.900	9.970	9.549	18,730,250
2024-12-31	10.000	10.220	9.980	10.000	9.578	6,441,914
2024-12-30	9.990	10.200	9.920	10.060	9.636	13,300,950
2024-12-27	10.400	10.400	10.020	10.080	9.655	12,085,820
2024-12-24	10.120	10.400	10.120	10.380	9.942	7,483,090
2024-12-23	10.100	10.260	10.040	10.160	9.731	8,805,995
2024-12-20	10.020	10.300	9.930	10.080	9.655	21,085,289
2024-12-19	9.900	10.140	9.890	10.100	9.674	14,431,460
2024-12-18	10.200	10.280	10.100	10.200	9.770	8,527,465
2024-12-17	10.060	10.340	9.960	10.080	9.655	21,547,000
2024-12-16	10.680	10.720	10.080	10.160	9.731	32,957,871
2024-12-13	11.240	11.260	10.640	10.680	10.229	39,332,820
2024-12-12	11.240	11.880	11.120	11.520	11.034	20,917,199
2024-12-11	11.500	11.900	11.260	11.320	10.842	16,808,939
2024-12-10	12.660	13.160	11.400	11.440	10.957	52,220,047
2024-12-09	11.060	12.060	10.800	11.940	11.436	38,249,352
2024-12-06	10.820	11.240	10.780	11.200	10.728	30,420,551
2024-12-05	10.880	11.020	10.700	10.840	10.383	17,063,580
2024-12-04	11.260	11.380	11.020	11.060	10.593	13,128,130
2024-12-03	11.200	11.460	10.940	11.260	10.785	13,275,200
2024-12-02	10.940	11.340	10.820	11.120	10.651	12,963,960
2024-11-29	10.600	11.240	10.600	10.920	10.459	21,546,820
2024-11-28	10.900	10.900	10.580	10.660	10.210	9,606,043
2024-11-27	10.500	10.860	10.300	10.780	10.325	20,873,410
2024-11-26	10.500	10.760	10.460	10.540	10.095	13,732,890
2024-11-25	10.880	10.900	10.520	10.600	10.153	17,320,061
2024-11-22	11.120	11.360	10.600	10.760	10.306	20,063,471
2024-11-21	11.240	11.340	11.020	11.200	10.728	10,923,750
2024-11-20	11.400	11.440	11.220	11.360	10.881	11,856,400
2024-11-19	11.540	11.600	11.200	11.400	10.919	18,674,080
2024-11-18	11.600	11.800	11.280	11.380	10.900	14,569,950
2024-11-15	11.460	11.600	11.120	11.400	10.919	15,541,710
2024-11-14	12.360	12.460	11.300	11.360	10.881	39,556,879
2024-11-13	12.360	12.600	12.020	12.240	11.724	11,357,990
2024-11-12	13.000	13.220	12.360	12.440	11.915	23,735,109
2024-11-11	13.100	13.320	12.760	13.020	12.471	27,508,930

← NewerPage 8 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.