Canada markets close in 3 hours

Longfor Group Holdings Limited (0960.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.800+0.020 (+0.17%)
At close: 04:08PM HKT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202411.86012.04011.46011.80011.80041,814,288
Apr 29, 202411.30012.26011.30011.78011.78079,791,636
Apr 26, 20249.89011.2209.89011.00011.00071,559,208
Apr 25, 20249.4509.9809.4509.8009.80022,945,618
Apr 24, 20249.5609.7009.2909.4509.45010,706,543
Apr 23, 20249.2209.3909.2109.3409.3406,911,159
Apr 22, 20249.3009.3809.0009.2209.2209,620,562
Apr 19, 20249.0209.1408.8909.1009.10013,542,127
Apr 18, 20249.2009.4109.0409.2009.2007,012,107
Apr 17, 20249.2209.4809.1509.2009.20010,554,202
Apr 16, 20249.1709.5809.0809.2209.22020,063,280
Apr 15, 20249.2909.4309.0709.4009.40015,262,924
Apr 12, 202410.30010.3009.3209.4109.41032,264,225
Apr 11, 202410.18010.44010.00010.30010.30012,000,812
Apr 10, 202410.32010.58010.26010.46010.46010,293,397
Apr 09, 202410.26010.66010.26010.30010.3008,688,475
Apr 08, 202410.12010.44010.02010.26010.26012,533,940
Apr 05, 202410.40010.4609.88010.12010.12012,184,824
Apr 03, 202410.76010.90010.34010.46010.46023,903,433
Apr 02, 202411.16011.44010.70010.90010.90032,751,623
Mar 28, 202410.80011.20010.62011.06011.06030,859,500
Mar 27, 202410.84011.10010.68010.80010.80023,481,051
Mar 26, 202410.84011.28010.82010.98010.98033,636,855
Mar 25, 202410.18011.10010.14010.66010.66027,880,462
Mar 22, 202410.62010.62010.04010.18010.18018,973,021
Mar 21, 202410.28011.00010.24010.62010.62022,001,881
Mar 20, 20249.90010.1809.77010.06010.0608,476,481
Mar 19, 202410.06010.1809.7709.8809.88016,817,085
Mar 18, 202410.52010.60010.00010.06010.06027,821,094
Mar 15, 202410.74010.84010.22010.54010.54037,722,663
Mar 14, 202410.70011.32010.42010.92010.92034,946,223
Mar 13, 202410.72010.92010.54010.70010.70024,282,018
Mar 12, 20249.50011.0609.40010.84010.84075,432,568
Mar 11, 20249.3709.5809.1309.5009.50020,764,334
Mar 08, 20249.3109.5609.2909.3809.38014,584,124
Mar 07, 20249.6109.8209.2209.3509.35020,274,857
Mar 06, 20249.3109.8009.2609.6309.63018,864,558
Mar 05, 20249.5009.5409.2909.3209.32022,826,711
Mar 04, 20249.8409.8709.4009.6109.61021,231,389
Mar 01, 20249.8809.9709.5509.7709.77020,060,892
Feb 29, 20249.95010.3209.7609.8809.88048,679,841
Feb 28, 202410.62010.6409.9509.9509.95025,048,450
Feb 27, 202410.60010.74010.24010.70010.70023,358,587
Feb 26, 202410.68010.92010.50010.62010.62021,233,136
Feb 23, 202410.22010.98010.16010.74010.74052,731,045
Feb 22, 202410.06010.2609.80010.26010.26019,707,634
Feb 21, 20249.19010.4008.98010.04010.04043,690,351
Feb 20, 20249.1009.3408.7809.1709.17018,261,219
Feb 19, 20249.2009.3008.7208.9008.90021,366,539
Feb 16, 20248.6009.5308.4609.3809.38019,777,700
Feb 15, 20248.3608.5507.9608.5108.51012,712,576
Feb 14, 20248.1808.4007.9908.3508.35018,488,811
Feb 09, 20248.5308.5308.5308.5308.530-
Feb 08, 20249.0009.1408.8409.1409.14016,257,756
Feb 07, 20249.2509.2808.7408.9008.90025,484,015
Feb 06, 20248.3609.2008.3509.1809.18027,392,406
Feb 05, 20248.5108.6608.0408.3408.34025,340,488
Feb 02, 20248.5509.0808.4908.7008.70030,087,319
Feb 01, 20248.5808.7508.3608.4608.46022,291,220
Jan 31, 20248.8609.0108.3908.6108.61029,970,725
Jan 30, 20249.3709.3708.6808.8608.86032,237,309
Jan 29, 20249.70010.0609.2709.4609.46034,851,892
Jan 26, 20249.5309.9009.3709.4409.44048,321,629
Jan 25, 20249.0809.6808.8509.6109.61060,280,071
Jan 24, 20248.7908.9708.1608.8908.89035,813,855
Jan 23, 20248.0008.8507.9708.6508.65042,457,084
Jan 22, 20248.8708.8707.8607.9207.92036,911,733
Jan 19, 20248.9309.0608.6708.8508.85019,122,504
Jan 18, 20248.8609.0808.7208.9308.93031,958,396
Jan 17, 20249.4009.4608.7608.8608.86041,964,424
Jan 16, 20249.92010.1209.4109.5109.51032,895,245
Jan 15, 202410.18010.18010.18010.18010.180-
Jan 12, 202410.60010.74010.14010.20010.20022,252,475
Jan 11, 202410.82010.92010.60010.70010.70016,149,956
Jan 10, 202410.98011.18010.82010.82010.8207,694,752
Jan 09, 202411.14011.34011.02011.04011.0409,174,636
Jan 08, 202411.30011.40010.88011.08011.08014,194,643
Jan 05, 202411.06011.52010.86011.18011.18013,162,970
Jan 04, 202411.52011.58011.02011.16011.16012,891,121
Jan 03, 202411.62011.68011.24011.32011.32014,276,281
Jan 02, 202412.50012.60011.54011.62011.62024,464,255
Dec 29, 202312.48012.78012.28012.50012.5007,241,754
Dec 29, 20230.3521 Dividend
Dec 28, 202312.12012.84011.92012.80012.44814,924,438
Dec 27, 202312.50012.70011.72012.08011.74816,389,075
Dec 22, 202312.56012.74012.18012.40012.0599,692,024
Dec 21, 202312.28012.50012.16012.44012.0986,132,154
Dec 20, 202312.24012.56012.10012.38012.03911,951,071
Dec 19, 202312.78012.78012.06012.10011.76714,509,981
Dec 18, 202313.18013.18012.70012.80012.44811,738,683
Dec 15, 202312.82013.30012.74013.18012.81727,279,387
Dec 14, 202312.68013.04012.26012.40012.05914,160,839
Dec 13, 202312.54012.54012.20012.42012.07812,856,886
Dec 12, 202312.32012.96011.90012.74012.39023,044,550
Dec 11, 202312.00012.24011.80012.14011.80618,505,032
Dec 08, 202312.62012.66012.26012.30011.96210,813,247
Dec 07, 202312.74012.74012.24012.50012.15611,169,459
Dec 06, 202313.06013.20012.70012.74012.39013,008,815
Dec 05, 202313.40013.60012.70012.86012.50618,276,034
Dec 04, 202313.48013.88013.32013.36012.99218,288,830
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...