Longfor Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.025 | 5.040 | 4.870 | 4.895 | 4.895 | 45,020,189 |
| 2026-10-21 | 5.100 | 5.140 | 4.990 | 5.025 | 5.025 | 43,509,115 |
| 2026-10-20 | 5.045 | 5.090 | 4.930 | 5.070 | 5.070 | 33,232,000 |
| 2026-10-16 | 4.830 | 5.260 | 4.780 | 5.045 | 5.045 | 50,416,280 |
| 2026-10-15 | 4.810 | 4.840 | 4.735 | 4.750 | 4.750 | 27,501,721 |
| 2026-10-14 | 5.060 | 5.065 | 4.845 | 4.850 | 4.850 | 34,854,055 |
| 2026-10-13 | 5.105 | 5.130 | 4.955 | 5.060 | 5.060 | 35,049,074 |
| 2026-10-12 | 5.345 | 5.445 | 5.085 | 5.135 | 5.135 | 46,192,559 |
| 2026-10-09 | 5.340 | 5.395 | 5.170 | 5.345 | 5.345 | 46,623,703 |
| 2026-10-08 | 5.330 | 5.535 | 5.285 | 5.290 | 5.290 | 48,269,793 |
| 2026-10-07 | 5.290 | 5.395 | 5.160 | 5.270 | 5.270 | 24,046,531 |
| 2026-10-06 | 5.365 | 5.540 | 5.265 | 5.290 | 5.290 | 19,714,664 |
| 2026-10-05 | 5.550 | 5.550 | 5.165 | 5.295 | 5.295 | 17,983,406 |
| 2026-10-02 | 5.695 | 5.695 | 5.390 | 5.465 | 5.465 | 13,970,585 |
| 2026-09-30 | 5.720 | 5.765 | 5.300 | 5.695 | 5.695 | 46,452,543 |
| 2026-09-29 | 5.480 | 5.840 | 5.480 | 5.770 | 5.770 | 39,088,758 |
| 2026-09-28 | 5.390 | 5.535 | 5.330 | 5.450 | 5.450 | 24,986,623 |
| 2026-09-25 | 5.500 | 5.500 | 5.150 | 5.330 | 5.330 | 18,391,590 |
| 2026-09-24 | 5.655 | 5.655 | 5.395 | 5.455 | 5.455 | 23,287,871 |
| 2026-09-23 | 5.630 | 5.925 | 5.590 | 5.660 | 5.660 | 36,755,598 |
| 2026-09-22 | 5.920 | 5.940 | 5.545 | 5.630 | 5.630 | 34,691,863 |
| 2026-09-21 | 5.640 | 5.970 | 5.465 | 5.820 | 5.820 | 44,745,551 |
| 2026-09-18 | 5.400 | 5.730 | 5.400 | 5.680 | 5.680 | 32,084,699 |
| 2026-09-17 | 5.430 | 5.530 | 5.300 | 5.465 | 5.465 | 17,265,500 |
| 2026-09-16 | 5.295 | 5.570 | 5.220 | 5.570 | 5.570 | 20,979,619 |
| 2026-09-15 | 5.375 | 5.425 | 5.215 | 5.250 | 5.250 | 23,512,172 |
| 2026-09-14 | 5.655 | 5.665 | 5.365 | 5.375 | 5.375 | 34,299,680 |
| 2026-09-11 | 5.920 | 5.970 | 5.670 | 5.670 | 5.670 | 31,358,971 |
| 2026-09-10 | 6.005 | 6.110 | 5.955 | 5.995 | 5.995 | 19,346,787 |
| 2026-09-09 | 6.225 | 6.225 | 5.975 | 6.085 | 6.085 | 18,762,725 |
| 2026-09-08 | 6.015 | 6.310 | 5.970 | 6.225 | 6.225 | 19,963,215 |
| 2026-09-07 | 6.350 | 6.375 | 6.015 | 6.015 | 6.015 | 17,470,621 |
| 2026-09-04 | 5.870 | 6.385 | 5.870 | 6.325 | 6.325 | 37,908,039 |
| 2026-09-03 | 5.830 | 5.960 | 5.725 | 5.835 | 5.835 | 30,435,326 |
| 2026-09-02 | 6.090 | 6.100 | 5.800 | 5.805 | 5.805 | 28,544,775 |
| 2026-09-01 | 6.300 | 6.300 | 6.000 | 6.070 | 6.070 | 34,131,738 |
| 2026-08-31 | 7.180 | 7.290 | 6.210 | 6.310 | 6.310 | 85,908,656 |
| 2026-08-28 | 6.685 | 6.980 | 6.580 | 6.790 | 6.790 | 25,497,656 |
| 2026-08-27 | 6.980 | 6.980 | 6.600 | 6.680 | 6.680 | 12,371,739 |
| 2026-08-26 | 6.910 | 6.995 | 6.795 | 6.890 | 6.890 | 18,429,252 |
| 2026-08-25 | 6.785 | 6.785 | 6.610 | 6.660 | 6.660 | 11,299,876 |
| 2026-08-24 | 6.840 | 6.885 | 6.590 | 6.630 | 6.630 | 10,806,349 |
| 2026-08-21 | 6.815 | 6.970 | 6.740 | 6.845 | 6.845 | 11,480,469 |
| 2026-08-20 | 6.600 | 6.950 | 6.555 | 6.765 | 6.765 | 21,304,904 |
| 2026-08-19 | 6.375 | 6.530 | 6.375 | 6.445 | 6.445 | 9,312,728 |
| 2026-08-18 | 6.475 | 6.620 | 6.335 | 6.400 | 6.400 | 9,653,981 |
| 2026-08-17 | 6.470 | 6.585 | 6.470 | 6.475 | 6.475 | 4,907,258 |
| 2026-08-14 | 6.550 | 6.550 | 6.385 | 6.470 | 6.470 | 8,795,280 |
| 2026-08-13 | 6.900 | 6.900 | 6.530 | 6.550 | 6.550 | 16,670,484 |
| 2026-08-12 | 6.355 | 6.950 | 6.300 | 6.940 | 6.940 | 20,623,402 |
| 2026-08-11 | 6.625 | 6.625 | 6.360 | 6.380 | 6.380 | 11,625,183 |
| 2026-08-10 | 6.580 | 6.755 | 6.570 | 6.625 | 6.625 | 11,004,982 |
| 2026-08-07 | 6.505 | 6.625 | 6.370 | 6.515 | 6.515 | 8,420,731 |
| 2026-08-06 | 6.665 | 6.715 | 6.500 | 6.595 | 6.595 | 11,736,512 |
| 2026-08-05 | 6.740 | 6.770 | 6.615 | 6.745 | 6.745 | 10,214,361 |
| 2026-08-04 | 6.890 | 6.980 | 6.610 | 6.690 | 6.690 | 10,717,997 |
| 2026-08-03 | 6.950 | 6.980 | 6.725 | 6.855 | 6.855 | 5,587,122 |
| 2026-07-31 | 6.920 | 7.020 | 6.810 | 6.860 | 6.860 | 11,451,946 |
| 2026-07-30 | 7.130 | 7.240 | 6.870 | 6.920 | 6.920 | 15,015,932 |
| 2026-07-29 | 6.800 | 7.220 | 6.800 | 7.090 | 7.090 | 15,802,617 |
Page 1 of 3 · 125 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.