Longfor Group Holdings Limited - 0960.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.4	11.25	11.25	12.22	11.19	31.43M
September 25, 2025	11.35	11.4	11.4	11.68	11.3	16.28M
September 24, 2025	11.21	11.26	11.26	11.46	11.15	10.75M
September 23, 2025	11.6	11.21	11.21	11.75	11.12	21.63M
September 22, 2025	11.7	11.65	11.65	11.89	11.47	10.32M
September 19, 2025	11.9	11.7	11.7	12.05	11.52	28.6M
September 18, 2025	12.09	11.82	11.82	12.24	11.76	45.32M
September 17, 2025	11.6	12.1	12.1	12.2	11.51	31.01M
September 16, 2025	11.78	11.6	11.6	12.06	11.52	16.97M
September 15, 2025	11.75	11.8	11.8	11.97	11.38	25M
September 12, 2025	11.42	11.9	11.9	11.94	11.39	34.06M
September 11, 2025	11.4	11.34	11.34	11.4	11.1	11.37M
September 10, 2025	11.19	11.39	11.39	11.41	10.98	26.14M
September 09, 2025	10.61	11.2	11.2	11.47	10.52	48.46M
September 08, 2025	10.36	10.56	10.56	10.59	10.36	12.02M
September 05, 2025	10.23	10.31	10.31	10.36	10.18	9.31M
September 04, 2025	10.48	10.23	10.23	10.48	10.07	17.57M
September 03, 2025	10.54	10.33	10.33	10.67	10.32	11.69M
September 02, 2025	10.82	10.54	10.54	10.89	10.42	32.22M
September 01, 2025	10.6	10.83	10.83	11.06	10.6	20.92M
August 29, 2025	10.65	10.58	10.58	10.85	10.52	11.8M
August 28, 2025	10.62	10.57	10.57	10.75	10.53	16.52M
August 27, 2025	11.24	10.69	10.69	11.24	10.62	24.14M
August 26, 2025	11.3	11.1	11.1	11.42	11.08	28.08M
August 25, 2025	11	11.28	11.28	11.63	10.85	74.42M
August 22, 2025	10.5	10.72	10.72	10.84	10.5	21.17M
August 21, 2025	10.59	10.5	10.5	10.64	10.46	10.4M
August 20, 2025	10.59	10.59	10.59	10.64	10.44	13.76M
August 19, 2025	10.64	10.59	10.59	10.8	10.57	21.74M
August 18, 2025	10.7	10.53	10.53	10.83	10.43	24.26M
August 15, 2025	10.56	10.86	10.86	11.13	10.45	29.61M
August 14, 2025	10.5	10.56	10.56	10.74	10.45	15.37M
August 13, 2025	10.43	10.57	10.46	10.65	10.36	14.83M
August 12, 2025	10.38	10.44	10.33	10.47	10.29	7.11M
August 11, 2025	10.14	10.35	10.24	10.5	10.14	14.33M
August 08, 2025	10.1	10.15	10.04	10.2	10.07	7.05M
August 07, 2025	9.89	10.14	10.04	10.22	9.87	13.16M
August 06, 2025	9.84	9.82	9.72	9.97	9.81	8.52M
August 05, 2025	9.8	9.89	9.79	9.99	9.78	9.2M
August 04, 2025	9.61	9.82	9.72	9.88	9.55	12.85M
August 01, 2025	9.79	9.61	9.51	9.86	9.6	20.55M
July 31, 2025	10.3	9.79	9.69	10.3	9.71	47.38M
July 30, 2025	10.58	10.44	10.33	10.76	10.4	20.99M
July 29, 2025	10.46	10.62	10.51	10.62	10.36	12.07M
July 28, 2025	10.52	10.5	10.39	10.72	10.44	12.48M
July 25, 2025	10.6	10.5	10.39	10.74	10.46	13.58M
July 24, 2025	10.5	10.6	10.49	10.74	10.38	20.81M
July 23, 2025	10.3	10.48	10.37	10.52	10.3	22.95M
July 22, 2025	10.18	10.24	10.13	10.34	10.04	23.21M
July 21, 2025	10.02	10.1	10	10.18	10.02	11.57M
July 18, 2025	10.04	10.04	10.04	10.14	9.99	8.34M
July 17, 2025	10	9.95	9.95	10.1	9.88	14.72M
July 16, 2025	10.18	10.02	10.02	10.24	9.99	15.66M
July 15, 2025	10.5	10.18	10.18	10.5	10.04	29.8M
July 14, 2025	10.4	10.44	10.44	10.7	10.38	21.17M
July 11, 2025	10.58	10.42	10.42	10.86	10.34	45.25M
July 10, 2025	9.79	10.48	10.48	10.74	9.73	68.42M
July 09, 2025	9.71	9.79	9.79	9.92	9.64	12.15M
July 08, 2025	9.66	9.7	9.7	9.75	9.58	12.37M
July 07, 2025	9.55	9.66	9.66	9.72	9.5	14.45M

Longfor Group Holdings Limited (0960.HK) HKSE