HKSE - Delayed Quote
HKD
Longfor Group Holdings Limited (0960.HK)
4.545
+0.010
(+0.22%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.540
4.685
4.520
4.545
4.545
34,323,642
Oct 30, 2026
4.550
4.685
4.455
4.535
4.535
40,094,491
Oct 29, 2026
4.560
4.595
4.540
4.550
4.550
28,028,675
Oct 28, 2026
4.635
4.680
4.525
4.555
4.555
37,927,826
Oct 27, 2026
4.980
5.010
4.580
4.610
4.610
57,246,325
Oct 26, 2026
4.900
5.060
4.835
4.960
4.960
35,682,241
Oct 23, 2026
4.895
5.000
4.800
4.935
4.935
48,557,644
Oct 22, 2026
5.025
5.040
4.870
4.895
4.895
45,020,189
Oct 21, 2026
5.100
5.140
4.990
5.025
5.025
43,509,115
Oct 20, 2026
5.045
5.090
4.930
5.070
5.070
33,232,000
Oct 16, 2026
4.830
5.260
4.780
5.045
5.045
50,416,280
Oct 15, 2026
4.810
4.840
4.735
4.750
4.750
27,501,719
Oct 14, 2026
5.060
5.065
4.845
4.850
4.850
34,854,058
Oct 13, 2026
5.105
5.130
4.955
5.060
5.060
35,049,077
Oct 12, 2026
5.345
5.445
5.085
5.135
5.135
46,192,558
Oct 9, 2026
5.340
5.395
5.170
5.345
5.345
46,623,703
Oct 8, 2026
5.330
5.535
5.285
5.290
5.290
48,269,793
Oct 7, 2026
5.290
5.395
5.160
5.270
5.270
24,046,533
Oct 6, 2026
5.365
5.540
5.265
5.290
5.290
19,714,663
Oct 5, 2026
5.550
5.550
5.165
5.295
5.295
17,983,406
Oct 2, 2026
5.695
5.695
5.390
5.465
5.465
13,970,585
Sep 30, 2026
5.720
5.765
5.300
5.695
5.695
46,452,542
Sep 29, 2026
5.480
5.840
5.480
5.770
5.770
39,088,757
Sep 28, 2026
5.390
5.535
5.330
5.450
5.450
24,986,625
Sep 25, 2026
5.500
5.500
5.150
5.330
5.330
18,391,590
Sep 24, 2026
5.655
5.655
5.395
5.455
5.455
23,287,873
Sep 23, 2026
5.630
5.925
5.590
5.660
5.660
36,755,596
Sep 22, 2026
5.920
5.940
5.545
5.630
5.630
34,691,865
Sep 21, 2026
5.640
5.970
5.465
5.820
5.820
44,745,550
Sep 18, 2026
5.400
5.730
5.400
5.680
5.680
32,084,701
Sep 17, 2026
5.430
5.530
5.300
5.465
5.465
17,265,500
Sep 16, 2026
5.295
5.570
5.220
5.570
5.570
20,979,620
Sep 15, 2026
5.375
5.425
5.215
5.250
5.250
23,512,172
Sep 14, 2026
5.655
5.665
5.365
5.375
5.375
34,299,680
Sep 11, 2026
5.920
5.970
5.670
5.670
5.670
31,358,970
Sep 10, 2026
6.005
6.110
5.955
5.995
5.995
19,346,787
Sep 9, 2026
6.225
6.225
5.975
6.085
6.085
18,762,724
Sep 8, 2026
6.015
6.310
5.970
6.225
6.225
19,963,214
Sep 7, 2026
6.350
6.375
6.015
6.015
6.015
17,470,622
Sep 4, 2026
5.870
6.385
5.870
6.325
6.325
37,908,039
Sep 3, 2026
5.830
5.960
5.725
5.835
5.835
30,435,326
Sep 2, 2026
6.090
6.100
5.800
5.805
5.805
28,544,777
Sep 1, 2026
6.300
6.300
6.000
6.070
6.070
34,131,741
Aug 31, 2026
7.180
7.290
6.210
6.310
6.310
85,908,660
Aug 28, 2026
6.685
6.980
6.580
6.790
6.790
25,497,655
Aug 27, 2026
6.980
6.980
6.600
6.680
6.680
12,371,739
Aug 26, 2026
6.910
6.995
6.795
6.890
6.890
18,429,252
Aug 25, 2026
6.785
6.785
6.610
6.660
6.660
11,299,876
Aug 24, 2026
6.840
6.885
6.590
6.630
6.630
10,806,349
Aug 21, 2026
6.815
6.970
6.740
6.845
6.845
11,480,469
Aug 20, 2026
6.600
6.950
6.555
6.765
6.765
21,304,904
Aug 19, 2026
6.375
6.530
6.375
6.445
6.445
9,312,728
Aug 18, 2026
6.475
6.620
6.335
6.400
6.400
9,653,981
Aug 17, 2026
6.470
6.585
6.470
6.475
6.475
4,907,258
Aug 14, 2026
6.550
6.550
6.385
6.470
6.470
8,795,280
Aug 13, 2026
6.900
6.900
6.530
6.550
6.550
16,670,485
Aug 12, 2026
6.355
6.950
6.300
6.940
6.940
20,623,402
Aug 11, 2026
6.625
6.625
6.360
6.380
6.380
11,625,183
Aug 10, 2026
6.580
6.755
6.570
6.625
6.625
11,004,982
Aug 7, 2026
6.505
6.625
6.370
6.515
6.515
8,420,731
Aug 6, 2026
6.665
6.715
6.500
6.595
6.595
11,736,512
Aug 5, 2026
6.740
6.770
6.615
6.745
6.745
10,214,361
Aug 4, 2026
6.890
6.980
6.610
6.690
6.690
10,717,997
Aug 3, 2026
6.950
6.980
6.725
6.855
6.855
5,587,122
Jul 31, 2026
6.920
7.020
6.810
6.860
6.860
11,451,946
Jul 30, 2026
7.130
7.240
6.870
6.920
6.920
15,015,932
Jul 29, 2026
6.800
7.220
6.800
7.090
7.090
15,802,617
Jul 28, 2026
6.640
6.790
6.620
6.750
6.750
5,406,679
Jul 27, 2026
6.580
6.730
6.580
6.640
6.640
10,691,500
Jul 24, 2026
6.780
6.780
6.550
6.570
6.570
9,857,432
Jul 23, 2026
6.660
6.880
6.620
6.790
6.790
6,844,548
Jul 22, 2026
6.730
6.850
6.580
6.660
6.660
12,632,764
Jul 21, 2026
6.680
6.800
6.530
6.750
6.750
11,973,889
Jul 20, 2026
6.800
6.820
6.580
6.710
6.710
9,808,200
Jul 17, 2026
6.800
6.920
6.390
6.670
6.670
22,639,555
Jul 16, 2026
6.660
6.870
6.620
6.790
6.790
15,050,499
Jul 15, 2026
6.420
6.690
6.340
6.560
6.560
12,454,216
Jul 14, 2026
6.260
6.590
6.180
6.420
6.420
20,396,092
Jul 13, 2026
6.150
6.330
5.970
6.300
6.300
22,172,698
Jul 10, 2026
6.090
6.300
5.950
6.100
6.100
26,893,710
Jul 9, 2026
6.300
6.300
6.030
6.040
6.040
18,307,070
Jul 8, 2026
6.200
6.350
6.160
6.310
6.310
11,184,965
Jul 7, 2026
6.440
6.490
6.110
6.210
6.210
16,640,201
Jul 6, 2026
6.270
6.450
6.150
6.440
6.440
23,304,287
Jul 3, 2026
6.090
6.310
6.060
6.210
6.210
23,320,117
Jul 2, 2026
6.100
6.320
5.990
6.010
6.010
19,568,447
Jun 30, 2026
6.120
6.140
5.940
5.980
5.980
20,934,479
Jun 29, 2026
6.080
6.240
5.930
6.110
6.110
18,750,065
Jun 26, 2026
6.090
6.090
5.920
6.030
6.030
21,654,485
Jun 25, 2026
6.260
6.360
5.960
6.100
6.100
28,897,923
Jun 24, 2026
6.450
6.450
6.180
6.260
6.260
20,653,753
Jun 23, 2026
6.560
6.720
6.260
6.340
6.340
27,335,576
Jun 22, 2026
6.990
6.990
6.400
6.600
6.600
58,255,940
Jun 18, 2026
7.460
7.550
6.920
7.020
7.020
51,191,093
Jun 17, 2026
7.700
7.740
7.430
7.530
7.530
21,122,766
Jun 16, 2026
8.410
8.460
7.560
7.680
7.680
44,692,778
Jun 15, 2026
8.940
8.940
8.320
8.430
8.430
28,975,095
Jun 12, 2026
8.580
8.860
8.390
8.750
8.750
23,019,951
Jun 11, 2026
8.150
8.640
8.150
8.550
8.550
29,882,899
Jun 10, 2026
7.900
8.280
7.820
8.200
8.200
17,774,074
Jun 9, 2026
8.000
8.140
7.810
7.990
7.990
12,987,521
Jun 8, 2026
7.780
7.990
7.580
7.990
7.990
17,606,110
Jun 5, 2026
7.690
7.910
7.690
7.780
7.780
12,143,222
Jun 4, 2026
8.000
8.050
7.530
7.690
7.690
29,518,053
Jun 3, 2026
8.080
8.100
7.850
7.950
7.950
9,044,452
Jun 2, 2026
8.020
8.180
7.860
8.000
8.000
25,407,287
Jun 1, 2026
7.950
8.180
7.660
8.020
8.020
13,870,083
May 29, 2026
7.570
8.100
7.500
7.850
7.850
30,955,446
May 28, 2026
7.880
7.880
7.410
7.480
7.480
27,566,152
May 27, 2026
8.090
8.170
7.810
7.870
7.870
18,251,953
May 26, 2026
8.200
8.200
7.920
8.050
8.050
13,392,071
May 22, 2026
8.220
8.330
8.040
8.120
8.120
13,901,443
May 21, 2026
8.420
8.500
8.150
8.210
8.210
8,832,655
May 20, 2026
8.500
8.580
8.290
8.390
8.390
16,035,527
May 19, 2026
8.500
8.660
8.420
8.630
8.630
13,873,993
May 18, 2026
9.260
9.260
8.480
8.540
8.540
21,970,487
May 15, 2026
9.650
9.730
9.200
9.260
9.260
17,411,043
May 14, 2026
10.020
10.020
9.440
9.650
9.650
10,665,931
May 13, 2026
9.790
9.790
9.380
9.680
9.680
26,784,193
May 12, 2026
9.820
10.240
9.750
9.790
9.790
33,832,578
May 11, 2026
9.170
9.940
9.170
9.920
9.920
52,772,078
May 8, 2026
8.550
9.200
8.540
9.150
9.150
33,619,594
May 7, 2026
8.520
8.740
8.450
8.670
8.670
17,489,836
May 6, 2026
8.080
8.510
8.040
8.460
8.460
23,646,459
May 5, 2026
8.090
8.100
7.870
8.080
8.080
8,379,959
May 4, 2026
8.290
8.370
8.110
8.130
8.130
7,313,963
Apr 30, 2026
8.170
8.340
8.020
8.020
8.020
18,123,935
Apr 29, 2026
7.910
8.260
7.910
8.250
8.250
20,349,011
Apr 28, 2026
8.060
8.170
7.780
7.910
7.910
24,676,785
Apr 27, 2026
8.240
8.360
8.010
8.080
8.080
15,804,806
Apr 24, 2026
8.200
8.370
8.170
8.240
8.240
9,766,833
Apr 23, 2026
8.210
8.270
8.030
8.210
8.210
12,347,384
Apr 22, 2026
8.180
8.300
8.100
8.210
8.210
12,039,755
Apr 21, 2026
8.280
8.380
8.140
8.350
8.350
15,631,306
Apr 20, 2026
8.360
8.460
8.230
8.280
8.280
14,294,369
Apr 17, 2026
8.190
8.370
8.130
8.300
8.300
18,843,632
Apr 16, 2026
8.180
8.270
8.050
8.250
8.250
14,671,798
Apr 15, 2026
8.170
8.190
7.980
8.080
8.080
21,002,082
Apr 14, 2026
7.790
8.150
7.790
8.100
8.100
28,455,946
Apr 13, 2026
7.610
7.750
7.510
7.660
7.660
14,144,934
Apr 10, 2026
7.500
7.750
7.500
7.680
7.680
17,408,737
Apr 9, 2026
7.820
7.820
7.390
7.430
7.430
30,703,640
Apr 8, 2026
7.880
7.950
7.760
7.870
7.870
22,734,598
Apr 2, 2026
7.890
7.900
7.560
7.620
7.620
19,322,878
Apr 1, 2026
7.670
7.960
7.630
7.910
7.910
19,994,072
Mar 31, 2026
7.700
7.910
7.470
7.550
7.550
26,185,388
Mar 30, 2026
7.650
7.780
7.430
7.690
7.690
23,755,727
Mar 27, 2026
8.020
8.180
7.520
7.750
7.750
41,530,703
Mar 26, 2026
8.290
8.330
8.030
8.050
8.050
13,648,970
Mar 25, 2026
8.350
8.440
8.240
8.280
8.280
9,688,387
Mar 24, 2026
8.230
8.320
8.030
8.280
8.280
13,782,621
Mar 23, 2026
8.540
8.540
8.110
8.160
8.160
17,170,251
Mar 20, 2026
8.680
8.760
8.530
8.590
8.590
16,462,059
Mar 19, 2026
8.860
8.910
8.670
8.680
8.680
15,643,342
Mar 18, 2026
9.310
9.460
9.020
9.040
9.040
12,445,907
Mar 17, 2026
9.030
9.480
9.030
9.400
9.400
17,218,069
Mar 16, 2026
0.0794
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
9.110
9.210
8.970
9.000
9.000
12,800,276
Mar 13, 2026
9.200
9.510
9.130
9.170
9.091
12,827,459
Mar 12, 2026
9.200
9.360
9.110
9.310
9.229
11,546,775
Mar 11, 2026
9.220
9.390
9.170
9.210
9.130
12,549,789
Mar 10, 2026
9.250
9.250
8.970
9.160
9.081
16,393,565
Mar 9, 2026
8.990
9.100
8.660
9.060
8.982
25,134,249
Mar 6, 2026
9.300
9.420
9.260
9.270
9.190
16,866,426
Mar 5, 2026
9.400
9.520
9.260
9.280
9.200
11,139,086
Mar 4, 2026
9.360
9.420
9.050
9.230
9.150
15,049,175
Mar 3, 2026
9.780
9.890
9.360
9.370
9.289
12,479,331
Mar 2, 2026
9.940
9.940
9.650
9.710
9.626
13,338,363
Feb 27, 2026
10.000
10.050
9.870
9.950
9.864
21,103,761
Feb 26, 2026
10.300
10.390
9.950
10.000
9.913
19,811,737
Feb 25, 2026
9.790
10.380
9.790
10.240
10.151
20,088,105
Feb 24, 2026
10.000
10.220
9.770
9.790
9.705
11,688,204
Feb 23, 2026
9.910
10.210
9.910
10.140
10.052
5,708,197
Feb 20, 2026
9.990
10.150
9.910
9.960
9.874
5,199,760
Feb 16, 2026
9.990
9.990
9.990
9.990
9.903
-
Feb 13, 2026
10.000
10.150
9.920
10.030
9.943
10,045,531
Feb 12, 2026
10.070
10.300
10.070
10.120
10.032
7,366,476
Feb 11, 2026
10.240
10.330
10.040
10.140
10.052
15,175,552
Feb 10, 2026
10.550
10.640
10.170
10.240
10.151
16,250,017
Feb 9, 2026
10.280
10.830
10.280
10.500
10.409
35,035,548
Feb 6, 2026
10.010
10.280
10.000
10.270
10.181
20,730,903
Feb 5, 2026
10.250
10.390
9.990
10.210
10.122
27,415,568
Feb 4, 2026
10.080
10.540
10.030
10.440
10.350
33,439,511
Feb 3, 2026
10.210
10.470
9.690
10.130
10.042
30,329,096
Feb 2, 2026
10.300
10.350
10.060
10.200
10.112
33,718,178
Jan 30, 2026
10.280
10.590
10.230
10.300
10.211
41,620,533
Jan 29, 2026
9.800
10.480
9.800
10.440
10.350
54,127,804
Jan 28, 2026
9.540
9.980
9.530
9.870
9.785
32,836,822
Jan 27, 2026
9.410
9.580
9.390
9.560
9.477
10,657,756
Jan 26, 2026
9.490
9.530
9.200
9.480
9.398
21,302,557
Jan 23, 2026
9.760
9.810
9.450
9.490
9.408
20,025,390
Jan 22, 2026
9.500
9.780
9.500
9.710
9.626
13,298,208
Jan 21, 2026
9.600
9.730
9.450
9.580
9.497
13,527,049
Jan 20, 2026
9.480
9.730
9.430
9.670
9.586
19,377,680
Jan 19, 2026
9.320
9.600
9.210
9.530
9.447
17,974,998
Jan 16, 2026
9.460
9.460
9.270
9.350
9.269
13,164,419
Jan 15, 2026
9.200
9.610
9.200
9.420
9.338
20,712,513
Jan 14, 2026
9.030
9.300
9.000
9.200
9.120
19,332,925
Jan 13, 2026
9.250
9.330
8.980
9.040
8.962
16,718,549
Jan 12, 2026
9.350
9.400
9.090
9.150
9.071
24,517,305
Jan 9, 2026
9.600
9.640
9.270
9.340
9.259
20,250,737
Jan 8, 2026
9.500
9.650
9.350
9.620
9.537
19,016,022
Jan 7, 2026
9.620
9.640
9.400
9.510
9.428
12,371,488
Jan 6, 2026
9.220
9.700
9.190
9.570
9.487
34,352,614
Jan 5, 2026
8.730
9.300
8.650
9.160
9.081
24,234,365
Jan 2, 2026
8.560
8.740
8.560
8.740
8.664
4,128,424
Dec 31, 2025
8.540
8.540
8.540
8.540
8.466
-
Dec 30, 2025
8.720
8.730
8.510
8.530
8.456
14,162,163
Dec 29, 2025
8.880
9.010
8.630
8.680
8.605
16,773,547
Dec 24, 2025
8.860
8.860
8.860
8.860
8.783
-
Dec 23, 2025
8.900
8.960
8.750
8.780
8.704
13,576,326
Dec 22, 2025
8.910
8.940
8.820
8.890
8.813
11,616,309
Dec 19, 2025
8.930
8.970
8.810
8.870
8.793
12,461,022
Dec 18, 2025
9.100
9.100
8.800
8.910
8.833
19,394,142
Dec 17, 2025
9.170
9.170
8.990
9.070
8.991
10,342,775
Dec 16, 2025
9.380
9.380
9.060
9.080
9.001
21,312,653
Dec 15, 2025
9.300
9.450
9.260
9.290
9.210
9,488,339
Dec 12, 2025
9.380
9.570
9.310
9.340
9.259
15,737,546
Dec 11, 2025
9.340
9.410
9.170
9.350
9.269
17,104,447
Dec 10, 2025
9.490
9.750
9.280
9.300
9.219
33,718,600
Dec 9, 2025
9.890
9.890
9.300
9.300
9.219
30,994,467
Dec 8, 2025
10.040
10.200
9.880
9.890
9.804
9,873,931
Dec 5, 2025
9.920
10.060
9.830
10.040
9.953
12,209,476
Dec 4, 2025
9.960
9.990
9.850
9.920
9.834
6,552,278
Dec 3, 2025
10.050
10.120
9.790
9.820
9.735
7,932,207
Dec 2, 2025
9.900
10.070
9.880
10.050
9.963
7,144,841
Dec 1, 2025
9.710
10.010
9.710
9.930
9.844
10,495,159
Nov 28, 2025
9.820
9.870
9.570
9.720
9.636
14,718,128
Nov 27, 2025
10.100
10.100
9.650
9.750
9.666
27,563,522
Nov 26, 2025
10.420
10.480
10.120
10.120
10.032
10,228,491
Nov 25, 2025
10.160
10.500
10.050
10.290
10.201
18,620,211
Nov 24, 2025
9.990
10.290
9.950
10.100
10.013
24,457,643
Nov 21, 2025
9.660
10.100
9.650
9.900
9.814
25,003,436
Nov 20, 2025
9.760
10.160
9.510
9.760
9.675
49,475,618
Nov 19, 2025
10.000
10.010
9.650
9.760
9.675
8,760,584
Nov 18, 2025
10.220
10.220
9.880
9.910
9.824
10,773,080
Nov 17, 2025
10.300
10.360
10.190
10.270
10.181
7,892,556
Nov 14, 2025
10.430
10.610
10.380
10.400
10.310
6,717,112
Nov 13, 2025
10.520
10.550
10.320
10.530
10.439
8,360,986
Nov 12, 2025
10.500
10.600
10.390
10.520
10.429
8,268,546
Nov 11, 2025
10.270
10.590
10.270
10.430
10.340
13,783,823
Nov 10, 2025
9.980
10.290
9.980
10.210
10.122
10,022,973
Nov 7, 2025
9.890
10.160
9.800
9.980
9.894
12,118,412
Nov 6, 2025
9.540
9.940
9.500
9.920
9.834
19,993,059
Nov 5, 2025
9.450
9.570
9.210
9.480
9.398
17,451,695
Nov 4, 2025
9.730
9.810
9.450
9.460
9.378
13,572,407
Nov 3, 2025
9.540
9.720
9.390
9.690
9.606
24,757,924
