Canada markets closed

Longfor Group Holdings Limited (0960.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
37.050+0.200 (+0.54%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202236.40037.20036.40037.05037.0506,084,516
Jun 29, 202235.90037.65035.80036.85036.8508,561,460
Jun 28, 202235.30036.45035.30036.45036.4509,321,366
Jun 27, 202235.00035.50034.30035.35035.3507,183,897
Jun 24, 202234.75035.25033.75034.00034.0004,455,440
Jun 23, 202233.45034.50032.75034.45034.4507,480,000
Jun 22, 202233.80034.15032.85033.00033.0005,749,244
Jun 21, 202234.05034.40033.60034.05034.0505,227,400
Jun 20, 202231.70033.90031.70033.80033.80015,508,503
Jun 17, 202232.50032.50031.70031.90031.9007,792,992
Jun 16, 202233.35033.35031.85032.15032.1504,549,679
Jun 15, 202232.05033.40031.80033.10033.10010,009,213
Jun 14, 202231.95032.55031.60032.45032.4508,168,469
Jun 13, 202232.80032.80031.60031.90031.90012,013,649
Jun 10, 202235.80036.30033.35033.35033.35017,629,004
Jun 09, 202235.50037.00035.05036.50036.5008,266,185
Jun 08, 202236.40036.45035.45035.80035.8009,757,120
Jun 07, 202236.10036.70035.75036.25036.25010,964,176
Jun 06, 202237.60037.80035.10036.95036.9507,631,640
Jun 02, 202238.20038.60036.80037.50037.5005,827,041
Jun 01, 202240.00040.00038.40039.15039.1502,788,466
May 31, 202238.15039.35038.00039.15039.15012,118,862
May 30, 202238.65038.95038.00038.15038.1505,691,904
May 27, 202239.35039.70037.95038.65038.6504,702,696
May 26, 202239.45039.45038.10038.70038.7002,724,547
May 25, 202239.05039.35038.55038.90038.9004,314,175
May 24, 202239.65039.75038.45038.90038.9002,826,920
May 23, 202239.45039.85038.60039.25039.2503,538,482
May 20, 202240.50040.60039.35039.85039.8505,649,195
May 19, 202239.30039.85038.25039.45039.4504,534,671
May 18, 202238.45039.65038.15039.30039.3005,944,394
May 17, 202238.00038.80037.30038.45038.4506,011,868
May 16, 202237.25038.50036.50038.00038.00010,746,019
May 13, 202235.05036.65034.75036.25036.2508,503,886
May 12, 202236.05036.10034.70034.80034.8008,505,899
May 11, 202236.75036.85035.60036.05036.0506,965,457
May 10, 202236.35037.10035.50036.75036.7506,873,209
May 06, 202239.45039.45036.80037.40037.4009,978,022
May 05, 202239.70040.80039.15039.55039.5504,152,696
May 04, 202239.30040.05039.25039.95039.9503,670,084
May 03, 202238.20040.60038.15040.20040.2009,686,098
Apr 29, 202238.30039.40037.15039.00039.0006,599,644
Apr 28, 202237.05038.95037.05038.30038.3007,686,403
Apr 27, 202238.25038.50037.20038.10038.1007,514,691
Apr 26, 202239.00039.80038.00038.25038.2506,663,618
Apr 25, 202239.75039.75038.65038.90038.90011,657,225
Apr 22, 202239.75040.65038.70039.95039.9504,326,950
Apr 21, 202240.80040.80039.50040.00040.0006,057,001
Apr 20, 202241.60042.25040.55040.80040.8005,289,881
Apr 19, 202242.65042.65041.30042.05042.0503,325,553
Apr 14, 202242.40043.25041.80042.70042.7004,067,506
Apr 13, 202241.75042.50041.05042.20042.2003,633,963
Apr 12, 202243.25043.25041.00041.75041.7504,994,830
Apr 11, 202242.75042.75041.20042.00042.0004,374,453
Apr 08, 202242.80043.40041.45043.15043.1507,060,502
Apr 07, 202243.25043.55041.95042.80042.8005,843,967
Apr 06, 202241.20043.50041.20042.95042.9508,674,908
Apr 04, 202241.25043.10041.25042.80042.8009,357,489
Apr 01, 202240.95041.00039.80040.95040.9508,476,553
Mar 31, 202239.30041.00039.30040.30040.30010,043,392
Mar 30, 202238.00039.80037.60039.30039.30012,399,231
Mar 29, 202237.10038.45037.00037.80037.8005,016,676
Mar 28, 202238.75038.75037.25038.55038.5505,542,912
Mar 25, 202237.00039.50037.00038.90038.9008,815,344
Mar 24, 202239.60039.90038.25038.60038.6007,345,100
Mar 23, 202238.05040.25038.05039.60039.6009,871,044
Mar 22, 202237.80038.80036.90038.75038.7506,429,000
Mar 21, 202239.40039.45036.65037.45037.4509,897,301
Mar 18, 202238.45039.30036.10038.75038.75014,784,631
Mar 17, 202238.80040.10038.00038.55038.55036,011,621
Mar 16, 202230.50033.90028.55033.75033.75033,941,207
Mar 15, 202233.30033.30027.55028.30028.30029,294,103
Mar 14, 202238.10038.10033.10033.45033.45021,121,609
Mar 11, 202238.70038.70037.10038.10038.1006,490,183
Mar 10, 202238.70039.05038.05038.70038.7005,706,432
Mar 09, 202239.60040.35038.10038.75038.7508,362,743
Mar 08, 202241.65041.70039.00039.60039.6009,625,882
Mar 07, 202239.05040.05038.65039.70039.7007,421,851
Mar 04, 202240.70040.70039.25040.25040.2507,212,175
Mar 03, 202240.35041.30040.25040.80040.8006,110,523
Mar 02, 202241.00041.65039.95040.35040.3507,125,186
Mar 01, 202242.10042.35040.90041.45041.4504,265,827
Feb 28, 202242.30042.30040.95041.80041.8006,642,553
Feb 25, 202242.40043.15041.20041.60041.60013,044,764
Feb 24, 202244.40044.50042.65042.80042.8009,090,788
Feb 23, 202246.10046.10044.35044.50044.5002,789,798
Feb 22, 202244.45045.05044.00044.65044.6504,131,075
Feb 21, 202245.35045.60043.40044.90044.9006,927,490
Feb 18, 202244.25045.75043.95045.20045.2008,024,458
Feb 17, 202246.00046.30044.45044.90044.9005,759,122
Feb 16, 202244.75045.60044.60045.25045.2504,193,708
Feb 15, 202245.60045.60044.20044.60044.6009,914,062
Feb 14, 202247.00047.00045.20045.65045.6504,872,326
Feb 11, 202247.20047.75046.95047.25047.2508,963,853
Feb 10, 202247.15047.15046.00046.60046.6006,133,895
Feb 09, 202247.40047.40045.40045.95045.9503,640,035
Feb 08, 202246.25047.50045.00045.60045.6006,144,496
Feb 07, 202246.85047.30045.80046.00046.0006,427,824
Feb 04, 202246.80047.20046.10047.00047.0004,445,653
Jan 31, 202246.50046.50046.50046.50046.500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...