Longfor Group Holdings Limited (0960.HK) HKSE
7.62
-0.29(-3.67%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.62
-0.29(-3.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.89 | 7.62 | 7.62 | 7.9 | 7.56 | 17.51M |
| April 01, 2026 | 7.67 | 7.91 | 7.91 | 7.96 | 7.63 | 20M |
| March 31, 2026 | 7.7 | 7.55 | 7.55 | 7.91 | 7.47 | 26.19M |
| March 30, 2026 | 7.65 | 7.69 | 7.69 | 7.78 | 7.43 | 23.19M |
| March 27, 2026 | 8.02 | 7.75 | 7.75 | 8.18 | 7.52 | 41.53M |
| March 26, 2026 | 8.29 | 8.05 | 8.05 | 8.33 | 8.03 | 13.24M |
| March 25, 2026 | 8.35 | 8.28 | 8.28 | 8.44 | 8.24 | 9.72M |
| March 24, 2026 | 8.23 | 8.27 | 8.27 | 8.32 | 8.03 | 13.1M |
| March 23, 2026 | 8.54 | 8.16 | 8.16 | 8.54 | 8.11 | 17.18M |
| March 20, 2026 | 8.68 | 8.59 | 8.59 | 8.76 | 8.53 | 13.83M |
| March 19, 2026 | 8.86 | 8.68 | 8.68 | 8.91 | 8.67 | 15.65M |
| March 18, 2026 | 9.31 | 9.04 | 9.04 | 9.46 | 9.02 | 12.45M |
| March 17, 2026 | 9.03 | 9.4 | 9.4 | 9.48 | 9.03 | 16.73M |
| March 16, 2026 | 9.11 | 9 | 9 | 9.21 | 8.97 | 12.8M |
| March 13, 2026 | 9.2 | 9.17 | 9.17 | 9.51 | 9.13 | 12.85M |
| March 12, 2026 | 9.2 | 9.31 | 9.31 | 9.36 | 9.11 | 11.55M |
| March 11, 2026 | 9.22 | 9.21 | 9.21 | 9.39 | 9.17 | 12.55M |
| March 10, 2026 | 9.25 | 9.06 | 9.06 | 9.25 | 8.97 | 7.14M |
| March 09, 2026 | 8.99 | 9.06 | 9.06 | 9.1 | 8.66 | 24.65M |
| March 06, 2026 | 9.3 | 9.27 | 9.27 | 9.42 | 9.26 | 16.87M |
| March 05, 2026 | 9.4 | 9.28 | 9.28 | 9.52 | 9.26 | 11.14M |
| March 04, 2026 | 9.36 | 9.11 | 9.11 | 9.42 | 9.05 | 8.25M |
| March 03, 2026 | 9.78 | 9.37 | 9.37 | 9.89 | 9.36 | 12.49M |
| March 02, 2026 | 9.94 | 9.71 | 9.71 | 9.94 | 9.65 | 13.36M |
| February 27, 2026 | 10 | 9.95 | 9.95 | 10.05 | 9.87 | 21.14M |
| February 26, 2026 | 10.3 | 10 | 10 | 10.39 | 9.95 | 19.81M |
| February 25, 2026 | 9.79 | 10.24 | 10.24 | 10.38 | 9.79 | 20.09M |
| February 24, 2026 | 10 | 9.79 | 9.79 | 10.22 | 9.77 | 11.7M |
| February 23, 2026 | 9.91 | 10.14 | 10.14 | 10.21 | 9.91 | 5.71M |
| February 20, 2026 | 9.99 | 9.96 | 0 | 10.15 | 9.91 | 5.2M |
| February 16, 2026 | 10.18 | 9.99 | 0 | 10.18 | 9.88 | 2.24M |
| February 13, 2026 | 10 | 10.03 | 0 | 10.15 | 9.92 | 10.05M |
| February 12, 2026 | 10.07 | 10.12 | 0 | 10.3 | 10.07 | 7.37M |
| February 11, 2026 | 10.24 | 10.14 | 0 | 10.33 | 10.04 | 15.19M |
| February 10, 2026 | 10.55 | 10.24 | 0 | 10.64 | 10.17 | 16.25M |
| February 09, 2026 | 10.28 | 10.5 | 0 | 10.83 | 10.28 | 35.05M |
| February 06, 2026 | 10.01 | 10.27 | 0 | 10.28 | 10 | 20.73M |
| February 05, 2026 | 10.25 | 10.21 | 0 | 10.39 | 9.99 | 27.44M |
| February 04, 2026 | 10.08 | 10.44 | 0 | 10.54 | 10.03 | 33.44M |
| February 03, 2026 | 10.21 | 10.13 | 0 | 10.47 | 9.69 | 30.33M |
| February 02, 2026 | 10.3 | 10.2 | 0 | 10.35 | 10.06 | 33.72M |
| January 30, 2026 | 10.28 | 10.3 | 0 | 10.59 | 10.23 | 41.62M |
| January 29, 2026 | 9.8 | 10.44 | 0 | 10.48 | 9.8 | 54.2M |
| January 28, 2026 | 9.54 | 9.87 | 0 | 9.98 | 9.53 | 32.84M |
| January 27, 2026 | 9.41 | 9.56 | 0 | 9.58 | 9.39 | 10.66M |
| January 26, 2026 | 9.49 | 9.48 | 0 | 9.53 | 9.2 | 21.3M |
| January 23, 2026 | 9.76 | 9.49 | 0 | 9.81 | 9.45 | 20.03M |
| January 22, 2026 | 9.5 | 9.71 | 0 | 9.78 | 9.5 | 13.31M |
| January 21, 2026 | 9.6 | 9.58 | 0 | 9.73 | 9.45 | 13.53M |
| January 20, 2026 | 9.48 | 9.67 | 0 | 9.73 | 9.43 | 19.38M |
| January 19, 2026 | 9.32 | 9.53 | 0 | 9.6 | 9.21 | 18.03M |
| January 16, 2026 | 9.46 | 9.35 | 0 | 9.46 | 9.27 | 13.17M |
| January 15, 2026 | 9.2 | 9.42 | 0 | 9.61 | 9.2 | 20.71M |
| January 14, 2026 | 9.03 | 9.2 | 0 | 9.3 | 9 | 19.33M |
| January 13, 2026 | 9.25 | 9.04 | 0 | 9.33 | 8.98 | 16.72M |
| January 12, 2026 | 9.35 | 9.15 | 0 | 9.4 | 9.09 | 24.52M |
| January 09, 2026 | 9.6 | 9.34 | 0 | 9.64 | 9.27 | 20.27M |
| January 08, 2026 | 9.5 | 9.62 | 0 | 9.65 | 9.35 | 19.05M |
| January 07, 2026 | 9.62 | 9.51 | 0 | 9.64 | 9.4 | 12.37M |
| January 06, 2026 | 9.22 | 9.57 | 0 | 9.7 | 9.19 | 34.35M |