Longfor Group Holdings Limited (0960.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 36.400 | 37.200 | 36.400 | 37.050 | 37.050 | 6,084,516 |
| Jun 29, 2022 | 35.900 | 37.650 | 35.800 | 36.850 | 36.850 | 8,561,460 |
| Jun 28, 2022 | 35.300 | 36.450 | 35.300 | 36.450 | 36.450 | 9,321,366 |
| Jun 27, 2022 | 35.000 | 35.500 | 34.300 | 35.350 | 35.350 | 7,183,897 |
| Jun 24, 2022 | 34.750 | 35.250 | 33.750 | 34.000 | 34.000 | 4,455,440 |
| Jun 23, 2022 | 33.450 | 34.500 | 32.750 | 34.450 | 34.450 | 7,480,000 |
| Jun 22, 2022 | 33.800 | 34.150 | 32.850 | 33.000 | 33.000 | 5,749,244 |
| Jun 21, 2022 | 34.050 | 34.400 | 33.600 | 34.050 | 34.050 | 5,227,400 |
| Jun 20, 2022 | 31.700 | 33.900 | 31.700 | 33.800 | 33.800 | 15,508,503 |
| Jun 17, 2022 | 32.500 | 32.500 | 31.700 | 31.900 | 31.900 | 7,792,992 |
| Jun 16, 2022 | 33.350 | 33.350 | 31.850 | 32.150 | 32.150 | 4,549,679 |
| Jun 15, 2022 | 32.050 | 33.400 | 31.800 | 33.100 | 33.100 | 10,009,213 |
| Jun 14, 2022 | 31.950 | 32.550 | 31.600 | 32.450 | 32.450 | 8,168,469 |
| Jun 13, 2022 | 32.800 | 32.800 | 31.600 | 31.900 | 31.900 | 12,013,649 |
| Jun 10, 2022 | 35.800 | 36.300 | 33.350 | 33.350 | 33.350 | 17,629,004 |
| Jun 09, 2022 | 35.500 | 37.000 | 35.050 | 36.500 | 36.500 | 8,266,185 |
| Jun 08, 2022 | 36.400 | 36.450 | 35.450 | 35.800 | 35.800 | 9,757,120 |
| Jun 07, 2022 | 36.100 | 36.700 | 35.750 | 36.250 | 36.250 | 10,964,176 |
| Jun 06, 2022 | 37.600 | 37.800 | 35.100 | 36.950 | 36.950 | 7,631,640 |
| Jun 02, 2022 | 38.200 | 38.600 | 36.800 | 37.500 | 37.500 | 5,827,041 |
| Jun 01, 2022 | 40.000 | 40.000 | 38.400 | 39.150 | 39.150 | 2,788,466 |
| May 31, 2022 | 38.150 | 39.350 | 38.000 | 39.150 | 39.150 | 12,118,862 |
| May 30, 2022 | 38.650 | 38.950 | 38.000 | 38.150 | 38.150 | 5,691,904 |
| May 27, 2022 | 39.350 | 39.700 | 37.950 | 38.650 | 38.650 | 4,702,696 |
| May 26, 2022 | 39.450 | 39.450 | 38.100 | 38.700 | 38.700 | 2,724,547 |
| May 25, 2022 | 39.050 | 39.350 | 38.550 | 38.900 | 38.900 | 4,314,175 |
| May 24, 2022 | 39.650 | 39.750 | 38.450 | 38.900 | 38.900 | 2,826,920 |
| May 23, 2022 | 39.450 | 39.850 | 38.600 | 39.250 | 39.250 | 3,538,482 |
| May 20, 2022 | 40.500 | 40.600 | 39.350 | 39.850 | 39.850 | 5,649,195 |
| May 19, 2022 | 39.300 | 39.850 | 38.250 | 39.450 | 39.450 | 4,534,671 |
| May 18, 2022 | 38.450 | 39.650 | 38.150 | 39.300 | 39.300 | 5,944,394 |
| May 17, 2022 | 38.000 | 38.800 | 37.300 | 38.450 | 38.450 | 6,011,868 |
| May 16, 2022 | 37.250 | 38.500 | 36.500 | 38.000 | 38.000 | 10,746,019 |
| May 13, 2022 | 35.050 | 36.650 | 34.750 | 36.250 | 36.250 | 8,503,886 |
| May 12, 2022 | 36.050 | 36.100 | 34.700 | 34.800 | 34.800 | 8,505,899 |
| May 11, 2022 | 36.750 | 36.850 | 35.600 | 36.050 | 36.050 | 6,965,457 |
| May 10, 2022 | 36.350 | 37.100 | 35.500 | 36.750 | 36.750 | 6,873,209 |
| May 06, 2022 | 39.450 | 39.450 | 36.800 | 37.400 | 37.400 | 9,978,022 |
| May 05, 2022 | 39.700 | 40.800 | 39.150 | 39.550 | 39.550 | 4,152,696 |
| May 04, 2022 | 39.300 | 40.050 | 39.250 | 39.950 | 39.950 | 3,670,084 |
| May 03, 2022 | 38.200 | 40.600 | 38.150 | 40.200 | 40.200 | 9,686,098 |
| Apr 29, 2022 | 38.300 | 39.400 | 37.150 | 39.000 | 39.000 | 6,599,644 |
| Apr 28, 2022 | 37.050 | 38.950 | 37.050 | 38.300 | 38.300 | 7,686,403 |
| Apr 27, 2022 | 38.250 | 38.500 | 37.200 | 38.100 | 38.100 | 7,514,691 |
| Apr 26, 2022 | 39.000 | 39.800 | 38.000 | 38.250 | 38.250 | 6,663,618 |
| Apr 25, 2022 | 39.750 | 39.750 | 38.650 | 38.900 | 38.900 | 11,657,225 |
| Apr 22, 2022 | 39.750 | 40.650 | 38.700 | 39.950 | 39.950 | 4,326,950 |
| Apr 21, 2022 | 40.800 | 40.800 | 39.500 | 40.000 | 40.000 | 6,057,001 |
| Apr 20, 2022 | 41.600 | 42.250 | 40.550 | 40.800 | 40.800 | 5,289,881 |
| Apr 19, 2022 | 42.650 | 42.650 | 41.300 | 42.050 | 42.050 | 3,325,553 |
| Apr 14, 2022 | 42.400 | 43.250 | 41.800 | 42.700 | 42.700 | 4,067,506 |
| Apr 13, 2022 | 41.750 | 42.500 | 41.050 | 42.200 | 42.200 | 3,633,963 |
| Apr 12, 2022 | 43.250 | 43.250 | 41.000 | 41.750 | 41.750 | 4,994,830 |
| Apr 11, 2022 | 42.750 | 42.750 | 41.200 | 42.000 | 42.000 | 4,374,453 |
| Apr 08, 2022 | 42.800 | 43.400 | 41.450 | 43.150 | 43.150 | 7,060,502 |
| Apr 07, 2022 | 43.250 | 43.550 | 41.950 | 42.800 | 42.800 | 5,843,967 |
| Apr 06, 2022 | 41.200 | 43.500 | 41.200 | 42.950 | 42.950 | 8,674,908 |
| Apr 04, 2022 | 41.250 | 43.100 | 41.250 | 42.800 | 42.800 | 9,357,489 |
| Apr 01, 2022 | 40.950 | 41.000 | 39.800 | 40.950 | 40.950 | 8,476,553 |
| Mar 31, 2022 | 39.300 | 41.000 | 39.300 | 40.300 | 40.300 | 10,043,392 |
| Mar 30, 2022 | 38.000 | 39.800 | 37.600 | 39.300 | 39.300 | 12,399,231 |
| Mar 29, 2022 | 37.100 | 38.450 | 37.000 | 37.800 | 37.800 | 5,016,676 |
| Mar 28, 2022 | 38.750 | 38.750 | 37.250 | 38.550 | 38.550 | 5,542,912 |
| Mar 25, 2022 | 37.000 | 39.500 | 37.000 | 38.900 | 38.900 | 8,815,344 |
| Mar 24, 2022 | 39.600 | 39.900 | 38.250 | 38.600 | 38.600 | 7,345,100 |
| Mar 23, 2022 | 38.050 | 40.250 | 38.050 | 39.600 | 39.600 | 9,871,044 |
| Mar 22, 2022 | 37.800 | 38.800 | 36.900 | 38.750 | 38.750 | 6,429,000 |
| Mar 21, 2022 | 39.400 | 39.450 | 36.650 | 37.450 | 37.450 | 9,897,301 |
| Mar 18, 2022 | 38.450 | 39.300 | 36.100 | 38.750 | 38.750 | 14,784,631 |
| Mar 17, 2022 | 38.800 | 40.100 | 38.000 | 38.550 | 38.550 | 36,011,621 |
| Mar 16, 2022 | 30.500 | 33.900 | 28.550 | 33.750 | 33.750 | 33,941,207 |
| Mar 15, 2022 | 33.300 | 33.300 | 27.550 | 28.300 | 28.300 | 29,294,103 |
| Mar 14, 2022 | 38.100 | 38.100 | 33.100 | 33.450 | 33.450 | 21,121,609 |
| Mar 11, 2022 | 38.700 | 38.700 | 37.100 | 38.100 | 38.100 | 6,490,183 |
| Mar 10, 2022 | 38.700 | 39.050 | 38.050 | 38.700 | 38.700 | 5,706,432 |
| Mar 09, 2022 | 39.600 | 40.350 | 38.100 | 38.750 | 38.750 | 8,362,743 |
| Mar 08, 2022 | 41.650 | 41.700 | 39.000 | 39.600 | 39.600 | 9,625,882 |
| Mar 07, 2022 | 39.050 | 40.050 | 38.650 | 39.700 | 39.700 | 7,421,851 |
| Mar 04, 2022 | 40.700 | 40.700 | 39.250 | 40.250 | 40.250 | 7,212,175 |
| Mar 03, 2022 | 40.350 | 41.300 | 40.250 | 40.800 | 40.800 | 6,110,523 |
| Mar 02, 2022 | 41.000 | 41.650 | 39.950 | 40.350 | 40.350 | 7,125,186 |
| Mar 01, 2022 | 42.100 | 42.350 | 40.900 | 41.450 | 41.450 | 4,265,827 |
| Feb 28, 2022 | 42.300 | 42.300 | 40.950 | 41.800 | 41.800 | 6,642,553 |
| Feb 25, 2022 | 42.400 | 43.150 | 41.200 | 41.600 | 41.600 | 13,044,764 |
| Feb 24, 2022 | 44.400 | 44.500 | 42.650 | 42.800 | 42.800 | 9,090,788 |
| Feb 23, 2022 | 46.100 | 46.100 | 44.350 | 44.500 | 44.500 | 2,789,798 |
| Feb 22, 2022 | 44.450 | 45.050 | 44.000 | 44.650 | 44.650 | 4,131,075 |
| Feb 21, 2022 | 45.350 | 45.600 | 43.400 | 44.900 | 44.900 | 6,927,490 |
| Feb 18, 2022 | 44.250 | 45.750 | 43.950 | 45.200 | 45.200 | 8,024,458 |
| Feb 17, 2022 | 46.000 | 46.300 | 44.450 | 44.900 | 44.900 | 5,759,122 |
| Feb 16, 2022 | 44.750 | 45.600 | 44.600 | 45.250 | 45.250 | 4,193,708 |
| Feb 15, 2022 | 45.600 | 45.600 | 44.200 | 44.600 | 44.600 | 9,914,062 |
| Feb 14, 2022 | 47.000 | 47.000 | 45.200 | 45.650 | 45.650 | 4,872,326 |
| Feb 11, 2022 | 47.200 | 47.750 | 46.950 | 47.250 | 47.250 | 8,963,853 |
| Feb 10, 2022 | 47.150 | 47.150 | 46.000 | 46.600 | 46.600 | 6,133,895 |
| Feb 09, 2022 | 47.400 | 47.400 | 45.400 | 45.950 | 45.950 | 3,640,035 |
| Feb 08, 2022 | 46.250 | 47.500 | 45.000 | 45.600 | 45.600 | 6,144,496 |
| Feb 07, 2022 | 46.850 | 47.300 | 45.800 | 46.000 | 46.000 | 6,427,824 |
| Feb 04, 2022 | 46.800 | 47.200 | 46.100 | 47.000 | 47.000 | 4,445,653 |
| Jan 31, 2022 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
