Canada markets closed

Longfor Group Holdings Limited (0960.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
39.450+0.150 (+0.38%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 28, 202245.15046.35044.70045.15045.1505,093,084
Jan 27, 202245.70045.95044.35045.10045.1006,686,867
Jan 26, 202246.15046.25045.00045.40045.4005,056,272
Jan 25, 202245.50045.85044.85045.40045.4005,468,556
Jan 24, 202245.90045.95044.65045.55045.5509,789,987
Jan 21, 202244.35045.45044.30045.05045.05013,362,833
Jan 20, 202243.85045.35043.55043.85043.85016,129,065
Jan 19, 202241.10042.85041.10042.80042.80011,893,641
Jan 18, 202240.20041.60040.05041.00041.0004,064,217
Jan 17, 202240.50040.50039.45040.20040.2006,594,783
Jan 14, 202241.70041.70040.60040.70040.7005,222,330
Jan 13, 202241.15041.95040.20040.55040.5508,238,092
Jan 12, 202241.20041.60040.20040.90040.9005,847,172
Jan 11, 202240.50042.00040.15041.25041.25010,045,830
Jan 10, 202240.40042.50039.95040.85040.85011,438,774
Jan 07, 202237.95040.35037.65040.05040.05012,319,974
Jan 06, 202238.50039.35038.20039.00039.0006,903,123
Jan 05, 202237.45038.85036.95038.70038.7007,645,026
Jan 04, 202236.35038.80036.30037.75037.7508,377,038
Jan 03, 202236.25037.35035.50036.10036.1005,766,020
Dec 31, 202136.75037.30036.25036.70036.7002,324,123
Dec 30, 202137.45037.45036.50036.75036.7502,753,794
Dec 29, 202138.00038.00036.70036.95036.9503,203,855
Dec 28, 202137.40038.15036.80037.35037.3505,482,010
Dec 24, 202137.05037.05037.05037.05037.050-
Dec 23, 202137.75037.85036.80037.00037.0002,385,023
Dec 22, 202136.70037.20036.40036.95036.9507,496,468
Dec 21, 202137.40038.05036.75037.00037.0008,398,690
Dec 20, 202137.75037.75036.75037.15037.1507,023,809
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...