UK Markets closed

Longfor Group Holdings Limited (0960.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
39.850+2.500 (+6.69%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202140.30040.65039.15039.85039.85028,024,006
21 Oct 202134.55037.45034.55037.35037.35019,846,568
20 Oct 202134.00034.70034.00034.70034.7004,900,942
19 Oct 202135.10035.10034.20034.30034.3004,929,970
18 Oct 202135.30035.95034.50035.10035.10010,347,583
15 Oct 202135.10035.45033.50035.10035.1009,664,956
13 Oct 202135.10035.10035.10035.10035.100-
12 Oct 202134.10035.85034.10035.10035.10011,360,228
11 Oct 202135.45035.45034.10034.70034.7009,004,019
08 Oct 202135.00035.75034.65034.85034.8509,562,745
07 Oct 202136.00036.95035.25035.75035.7506,332,048
06 Oct 202134.90035.40033.80035.35035.3508,209,417
05 Oct 202134.85035.20034.10034.90034.9007,720,093
04 Oct 202135.55035.75033.75035.70035.70011,451,658
30 Sept 202135.25035.95034.75035.90035.90014,891,400
29 Sept 202134.20035.45033.10035.20035.2009,294,600
28 Sept 202132.10035.05032.10034.20034.20019,031,938
27 Sept 202131.75032.50031.50031.95031.95010,299,250
24 Sept 202135.25035.25032.80033.00033.00010,806,578
23 Sept 202133.60035.10033.55034.50034.50029,132,403
21 Sept 202130.90031.60030.25031.45031.45019,262,542
20 Sept 202132.50032.55030.95031.20031.2008,390,158
17 Sept 202133.25033.65032.15032.55032.55014,976,299
16 Sept 202134.50034.50032.35033.00033.0009,985,500
15 Sept 202134.60035.65033.80034.25034.25010,107,158
14 Sept 202135.50035.75034.45034.85034.8506,663,555
13 Sept 202136.05036.05034.80035.50035.5005,079,692
10 Sept 202135.00036.30034.75036.05036.0508,917,621
09 Sept 202134.60035.10034.10034.75034.7504,693,948
08 Sept 202134.10035.10033.75034.60034.6007,546,969
07 Sept 202135.65035.65034.35034.50034.5007,049,445
06 Sept 202136.30036.50035.25035.40035.4006,612,255
03 Sept 202137.10037.10035.15036.05036.0505,924,447
02 Sept 202135.25036.85034.40036.05036.0507,280,353
01 Sept 202133.50035.50033.35035.30035.30011,489,113
31 Aug 202134.55034.95032.95033.70033.70026,211,863
30 Aug 202135.95036.55034.85035.05035.0508,676,624
27 Aug 202135.60036.30035.35036.15036.1503,671,016
26 Aug 202136.65037.00035.05035.60035.6007,431,500
25 Aug 202136.10037.55036.10037.20037.2005,911,405
24 Aug 202136.20036.80035.60036.55036.5504,787,160
23 Aug 202136.45037.25035.80035.90035.9005,787,783
20 Aug 202136.90037.05035.80036.45036.4507,477,542
19 Aug 202136.50036.75036.05036.40036.4006,892,686
18 Aug 202137.75038.05037.10037.60037.6003,932,998
17 Aug 202138.85039.00037.25037.75037.7504,761,113
16 Aug 202137.20038.50036.85037.95037.9509,231,958
13 Aug 202138.35038.60036.90037.35037.3509,049,706
12 Aug 202138.85039.35038.00038.35038.35011,438,333
11 Aug 202136.10039.25036.10038.85038.85032,183,799
10 Aug 202135.10036.45034.80036.35036.35010,179,776
09 Aug 202134.20036.35034.20035.60035.60025,566,952
06 Aug 202135.10035.80034.35035.05035.05012,439,671
05 Aug 202135.80036.45035.60035.75035.75013,637,164
04 Aug 202136.70037.00035.70036.40036.4009,126,949
03 Aug 202137.55037.55036.10036.95036.9507,076,991
02 Aug 202136.25037.85035.85037.55037.55010,947,020
30 Jul 202139.00039.00035.65036.25036.25031,201,722
29 Jul 202139.90040.20038.50039.20039.20012,045,905
28 Jul 202140.40041.00039.40039.90039.90011,298,456
27 Jul 202142.00042.95039.10039.70039.70014,243,595
26 Jul 202142.60042.60041.30041.55041.5509,712,367
23 Jul 202144.10044.35042.95043.25043.2502,201,133
22 Jul 202142.85044.80042.50044.10044.1008,760,677
21 Jul 202142.50042.50041.55042.25042.2505,419,792
20 Jul 202141.90042.45041.45041.75041.7506,080,681
19 Jul 202141.85042.05041.25041.80041.8003,893,854
16 Jul 202141.90042.25041.40041.85041.8503,781,349
15 Jul 202141.55042.45041.05042.10042.1004,788,216
14 Jul 202141.95042.50041.50041.55041.5502,849,800
13 Jul 202142.35042.90041.45042.45042.4507,047,216
12 Jul 202140.50041.95040.50041.40041.4005,455,085
09 Jul 202142.05042.05040.50040.95040.9506,606,744
08 Jul 202141.50042.50041.35041.45041.4504,775,445
07 Jul 202142.50042.70041.30041.50041.5005,730,831
06 Jul 202142.75042.95042.05042.40042.4003,053,633
05 Jul 202142.75043.50042.35042.60042.6004,731,056
02 Jul 202143.55044.15042.65042.75042.7507,297,205
30 Jun 202144.10044.55043.35043.50043.5006,459,121
29 Jun 202144.10044.90043.90044.60044.6003,880,076
28 Jun 202144.25044.60043.50044.25044.2504,257,273
25 Jun 202144.35045.00043.90044.75044.7503,929,041
24 Jun 202143.80044.60043.70044.25044.2503,176,179
23 Jun 202142.90044.05042.80043.75043.7506,061,141
22 Jun 202143.00043.65042.75043.40043.4003,733,289
21 Jun 202143.85044.60042.55042.90042.90011,596,314
21 Jun 20211.2478 Dividend
18 Jun 202145.35046.70044.90046.10044.85210,299,157
17 Jun 202144.60045.45044.55045.15043.9285,562,002
16 Jun 202145.50045.65044.80045.40044.1714,412,141
15 Jun 202145.85046.00044.90045.60044.3665,918,578
11 Jun 202146.65047.15045.75046.10044.8525,414,659
10 Jun 202145.50046.65045.40046.35045.0956,312,982
09 Jun 202145.50046.25045.25045.60044.3666,639,533
08 Jun 202145.10045.80044.60045.35044.1224,754,343
07 Jun 202145.65045.65044.50044.70043.4905,108,273
04 Jun 202145.00045.45044.30045.35044.1229,940,176
03 Jun 202145.75045.75044.20045.15043.9287,095,384
02 Jun 202145.40046.05044.85045.15043.9282,112,579
01 Jun 202145.70045.80045.00045.55044.3173,670,777
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...