Longfor Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.000	15.100	13.700	13.720	13.141	33,800,289
2024-11-07	13.400	14.760	13.200	14.560	13.946	48,293,953
2024-11-06	13.160	13.920	12.960	13.400	12.835	31,755,180
2024-11-05	13.020	13.680	12.920	13.600	13.026	25,842,320
2024-11-04	13.080	13.180	12.780	13.100	12.547	14,707,440
2024-11-01	12.880	13.220	12.440	13.040	12.490	29,269,561
2024-10-31	12.620	13.200	12.340	12.620	12.088	34,037,488
2024-10-30	12.600	12.960	12.420	12.620	12.088	18,957,301
2024-10-29	12.820	13.020	12.360	12.540	12.011	18,775,199
2024-10-28	12.260	12.840	12.080	12.740	12.203	34,524,219
2024-10-25	12.240	12.380	12.000	12.160	11.647	24,605,430
2024-10-24	12.500	12.640	12.140	12.260	11.743	17,222,000
2024-10-23	12.640	13.040	12.500	12.720	12.183	23,056,830
2024-10-22	12.360	12.760	12.200	12.540	12.011	26,518,000
2024-10-21	11.960	12.700	11.960	12.360	11.839	38,452,434
2024-10-18	12.000	12.600	11.740	12.420	11.896	51,528,359
2024-10-17	13.380	13.800	11.900	11.920	11.417	122,536,898
2024-10-16	13.440	14.500	13.220	13.820	13.237	110,110,398
2024-10-15	13.340	13.640	12.740	12.820	12.279	31,786,090
2024-10-14	14.000	14.360	13.140	13.500	12.931	73,861,266
2024-10-10	13.120	14.340	12.400	13.380	12.816	83,991,375
2024-10-09	13.240	14.000	11.660	12.540	12.011	103,323,102
2024-10-08	16.720	16.720	12.140	12.940	12.394	145,177,297
2024-10-07	17.300	17.400	15.420	16.720	16.015	64,008,160
2024-10-04	16.600	17.920	16.300	16.960	16.245	50,931,719
2024-10-03	19.900	19.900	16.100	16.980	16.264	73,102,172
2024-10-02	15.140	20.150	15.020	18.760	17.969	143,958,797
2024-09-30	15.760	17.000	14.880	15.040	14.406	193,479,109
2024-09-27	12.560	13.840	12.240	13.720	13.141	161,988,188
2024-09-26	9.330	11.900	9.200	11.780	11.283	119,598,797
2024-09-25	9.700	9.820	9.130	9.180	8.793	35,103,898
2024-09-24	9.000	9.580	8.810	9.240	8.850	55,453,719
2024-09-23	8.770	8.940	8.680	8.750	8.381	23,609,320
2024-09-20	8.460	8.960	8.330	8.770	8.400	31,151,020
2024-09-19	8.170	8.610	8.160	8.510	8.151	32,596,080
2024-09-17	7.880	8.020	7.840	7.960	7.624	13,447,100
2024-09-16	8.100	8.100	7.700	7.830	7.500	15,444,190
2024-09-13	7.800	8.180	7.800	8.020	7.682	16,735,289
2024-09-12	7.680	7.950	7.600	7.790	7.461	12,469,740
2024-09-11	7.780	7.810	7.510	7.670	7.346	35,135,320
2024-09-10	8.310	8.340	7.850	7.860	7.528	27,559,199
2024-09-09	8.500	8.500	8.130	8.310	7.959	25,108,189
2024-09-05	8.600	8.790	8.420	8.590	8.228	14,802,560
2024-09-04	8.320	8.650	8.320	8.580	8.218	11,279,740
2024-09-03	8.470	8.820	8.420	8.630	8.266	11,772,470
2024-09-02	8.710	8.710	8.400	8.470	8.113	17,738,070
2024-08-30	8.480	9.240	8.400	8.810	8.438	47,714,199
2024-08-29	8.400	8.490	8.260	8.480	8.122	10,788,100
2024-08-28	8.570	8.600	8.330	8.420	8.065	11,461,890
2024-08-27	8.710	8.710	8.500	8.600	8.237	17,365,180
2024-08-26	8.600	9.060	8.590	8.750	8.381	22,000,930
2024-08-23	8.350	8.650	8.280	8.490	8.132	16,338,740
2024-08-22	9.010	9.050	8.140	8.530	8.170	34,294,840
2024-08-21	8.880	9.010	8.740	9.010	8.630	7,940,970
2024-08-20	9.210	9.290	8.900	8.950	8.572	8,687,805
2024-08-19	9.060	9.270	9.060	9.140	8.754	7,186,485
2024-08-16	9.200	9.240	8.940	9.010	8.630	13,084,210
2024-08-15	9.140	9.250	8.980	9.120	8.735	11,346,730
2024-08-14	9.480	9.590	9.130	9.190	8.802	12,311,660
2024-08-13	9.550	9.560	9.320	9.480	9.080	8,455,246

← NewerPage 9 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.