UK Markets closed

Longfor Group Holdings Limited (0960.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
39.850+0.400 (+1.01%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 202240.50040.60039.35039.85039.8505,649,195
19 May 202239.30039.85038.25039.45039.4504,534,671
18 May 202238.45039.65038.15039.30039.3005,944,394
17 May 202238.00038.80037.30038.45038.4506,011,868
16 May 202237.25038.50036.50038.00038.00010,746,019
13 May 202235.05036.65034.75036.25036.2508,503,886
12 May 202236.05036.10034.70034.80034.8008,505,899
11 May 202236.75036.85035.60036.05036.0506,965,457
10 May 202236.35037.10035.50036.75036.7506,873,209
06 May 202239.45039.45036.80037.40037.4009,978,022
05 May 202239.70040.80039.15039.55039.5504,152,696
04 May 202239.30040.05039.25039.95039.9503,670,084
03 May 202238.20040.60038.15040.20040.2009,686,098
29 Apr 202238.30039.40037.15039.00039.0006,599,644
28 Apr 202237.05038.95037.05038.30038.3007,686,403
27 Apr 202238.25038.50037.20038.10038.1007,514,691
26 Apr 202239.00039.80038.00038.25038.2506,663,618
25 Apr 202239.75039.75038.65038.90038.90011,657,225
22 Apr 202239.75040.65038.70039.95039.9504,326,950
21 Apr 202240.80040.80039.50040.00040.0006,057,001
20 Apr 202241.60042.25040.55040.80040.8005,289,881
19 Apr 202242.65042.65041.30042.05042.0503,325,553
14 Apr 202242.40043.25041.80042.70042.7004,067,506
13 Apr 202241.75042.50041.05042.20042.2003,633,963
12 Apr 202243.25043.25041.00041.75041.7504,994,830
11 Apr 202242.75042.75041.20042.00042.0004,374,453
08 Apr 202242.80043.40041.45043.15043.1507,060,502
07 Apr 202243.25043.55041.95042.80042.8005,843,967
06 Apr 202241.20043.50041.20042.95042.9508,674,908
04 Apr 202241.25043.10041.25042.80042.8009,357,489
01 Apr 202240.95041.00039.80040.95040.9508,476,553
31 Mar 202239.30041.00039.30040.30040.30010,043,392
30 Mar 202238.00039.80037.60039.30039.30012,399,231
29 Mar 202237.10038.45037.00037.80037.8005,016,676
28 Mar 202238.75038.75037.25038.55038.5505,542,912
25 Mar 202237.00039.50037.00038.90038.9008,815,344
24 Mar 202239.60039.90038.25038.60038.6007,345,100
23 Mar 202238.05040.25038.05039.60039.6009,871,044
22 Mar 202237.80038.80036.90038.75038.7506,429,000
21 Mar 202239.40039.45036.65037.45037.4509,897,301
18 Mar 202238.45039.30036.10038.75038.75014,784,631
17 Mar 202238.80040.10038.00038.55038.55036,011,621
16 Mar 202230.50033.90028.55033.75033.75033,941,207
15 Mar 202233.30033.30027.55028.30028.30029,294,103
14 Mar 202238.10038.10033.10033.45033.45021,121,609
11 Mar 202238.70038.70037.10038.10038.1006,490,183
10 Mar 202238.70039.05038.05038.70038.7005,706,432
09 Mar 202239.60040.35038.10038.75038.7508,362,743
08 Mar 202241.65041.70039.00039.60039.6009,625,882
07 Mar 202239.05040.05038.65039.70039.7007,421,851
04 Mar 202240.70040.70039.25040.25040.2507,212,175
03 Mar 202240.35041.30040.25040.80040.8006,110,523
02 Mar 202241.00041.65039.95040.35040.3507,125,186
01 Mar 202242.10042.35040.90041.45041.4504,265,827
28 Feb 202242.30042.30040.95041.80041.8006,642,553
25 Feb 202242.40043.15041.20041.60041.60013,044,764
24 Feb 202244.40044.50042.65042.80042.8009,090,788
23 Feb 202246.10046.10044.35044.50044.5002,789,798
22 Feb 202244.45045.05044.00044.65044.6504,131,075
21 Feb 202245.35045.60043.40044.90044.9006,927,490
18 Feb 202244.25045.75043.95045.20045.2008,024,458
17 Feb 202246.00046.30044.45044.90044.9005,759,122
16 Feb 202244.75045.60044.60045.25045.2504,193,708
15 Feb 202245.60045.60044.20044.60044.6009,914,062
14 Feb 202247.00047.00045.20045.65045.6504,872,326
11 Feb 202247.20047.75046.95047.25047.2508,963,853
10 Feb 202247.15047.15046.00046.60046.6006,133,895
09 Feb 202247.40047.40045.40045.95045.9503,640,035
08 Feb 202246.25047.50045.00045.60045.6006,144,496
07 Feb 202246.85047.30045.80046.00046.0006,427,824
04 Feb 202246.80047.20046.10047.00047.0004,445,653
31 Jan 202246.50046.50046.50046.50046.500-
28 Jan 202245.15046.35044.70045.15045.1505,093,084
27 Jan 202245.70045.95044.35045.10045.1006,686,867
26 Jan 202246.15046.25045.00045.40045.4005,056,272
25 Jan 202245.50045.85044.85045.40045.4005,468,556
24 Jan 202245.90045.95044.65045.55045.5509,789,987
21 Jan 202244.35045.45044.30045.05045.05013,362,833
20 Jan 202243.85045.35043.55043.85043.85016,129,065
19 Jan 202241.10042.85041.10042.80042.80011,893,641
18 Jan 202240.20041.60040.05041.00041.0004,064,217
17 Jan 202240.50040.50039.45040.20040.2006,594,783
14 Jan 202241.70041.70040.60040.70040.7005,222,330
13 Jan 202241.15041.95040.20040.55040.5508,238,092
12 Jan 202241.20041.60040.20040.90040.9005,847,172
11 Jan 202240.50042.00040.15041.25041.25010,045,830
10 Jan 202240.40042.50039.95040.85040.85011,438,774
07 Jan 202237.95040.35037.65040.05040.05012,319,974
06 Jan 202238.50039.35038.20039.00039.0006,903,123
05 Jan 202237.45038.85036.95038.70038.7007,645,026
04 Jan 202236.35038.80036.30037.75037.7508,377,038
03 Jan 202236.25037.35035.50036.10036.1005,766,020
31 Dec 202136.75037.30036.25036.70036.7002,324,123
30 Dec 202137.45037.45036.50036.75036.7502,753,794
29 Dec 202138.00038.00036.70036.95036.9503,203,855
28 Dec 202137.40038.15036.80037.35037.3505,482,010
24 Dec 202137.05037.05037.05037.05037.050-
23 Dec 202137.75037.85036.80037.00037.0002,385,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...