HKSE - Delayed Quote HKD

LONGFOR GROUP (0960.HK)

Compare
10.200 +0.120 (+1.19%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 10.200 10.280 10.100 10.200 10.200 8,527,965
Dec 17, 2024 10.060 10.340 9.960 10.080 10.080 21,547,002
Dec 16, 2024 10.680 10.720 10.080 10.160 10.160 32,957,872
Dec 13, 2024 11.240 11.260 10.640 10.680 10.680 39,332,824
Dec 12, 2024 11.240 11.880 11.120 11.520 11.520 20,917,204
Dec 11, 2024 11.500 11.900 11.260 11.320 11.320 16,808,946
Dec 10, 2024 12.660 13.160 11.400 11.440 11.440 52,220,051
Dec 9, 2024 11.060 12.060 10.800 11.940 11.940 38,249,354
Dec 6, 2024 10.820 11.240 10.780 11.200 11.200 30,420,553
Dec 5, 2024 10.880 11.020 10.700 10.840 10.840 17,063,588
Dec 4, 2024 11.260 11.380 11.020 11.060 11.060 13,128,134
Dec 3, 2024 11.200 11.460 10.940 11.260 11.260 13,275,202
Dec 2, 2024 10.940 11.340 10.820 11.120 11.120 12,963,969
Nov 29, 2024 10.600 11.240 10.600 10.920 10.920 21,546,828
Nov 28, 2024 10.900 10.900 10.580 10.660 10.660 9,606,043
Nov 27, 2024 10.500 10.860 10.300 10.780 10.780 20,873,415
Nov 26, 2024 10.500 10.760 10.460 10.540 10.540 13,732,892
Nov 25, 2024 10.880 10.900 10.520 10.600 10.600 17,320,068
Nov 22, 2024 11.120 11.360 10.600 10.760 10.760 20,063,474
Nov 21, 2024 11.240 11.340 11.020 11.200 11.200 10,923,756
Nov 20, 2024 11.400 11.440 11.220 11.360 11.360 11,856,402
Nov 19, 2024 11.540 11.600 11.200 11.400 11.400 18,674,085
Nov 18, 2024 11.600 11.800 11.280 11.380 11.380 14,569,957
Nov 15, 2024 11.460 11.600 11.120 11.400 11.400 15,541,713
Nov 14, 2024 12.360 12.460 11.300 11.360 11.360 39,556,886
Nov 13, 2024 12.360 12.600 12.020 12.240 12.240 11,357,996
Nov 12, 2024 13.000 13.220 12.360 12.440 12.440 23,735,117
Nov 11, 2024 13.100 13.320 12.760 13.020 13.020 27,508,931
Nov 8, 2024 15.000 15.100 13.700 13.720 13.720 33,800,293
Nov 7, 2024 13.400 14.760 13.200 14.560 14.560 48,293,952
Nov 6, 2024 13.160 13.920 12.960 13.400 13.400 31,755,184
Nov 5, 2024 13.020 13.680 12.920 13.600 13.600 25,842,329
Nov 4, 2024 13.080 13.180 12.780 13.100 13.100 14,707,445
Nov 1, 2024 12.880 13.220 12.440 13.040 13.040 29,269,562
Oct 31, 2024 12.620 13.200 12.340 12.620 12.620 34,037,493
Oct 30, 2024 12.600 12.960 12.420 12.620 12.620 18,957,301
Oct 29, 2024 12.820 13.020 12.360 12.540 12.540 18,775,200
Oct 28, 2024 12.260 12.840 12.080 12.740 12.740 34,524,220
Oct 25, 2024 12.240 12.380 12.000 12.160 12.160 24,605,431
Oct 24, 2024 12.500 12.640 12.140 12.260 12.260 17,222,000
Oct 23, 2024 12.640 13.040 12.500 12.720 12.720 23,056,838
Oct 22, 2024 12.360 12.760 12.200 12.540 12.540 26,518,000
Oct 21, 2024 11.960 12.700 11.960 12.360 12.360 38,452,433
Oct 18, 2024 12.000 12.600 11.740 12.420 12.420 51,528,364
Oct 17, 2024 13.380 13.800 11.900 11.920 11.920 122,536,960
Oct 16, 2024 13.440 14.500 13.220 13.820 13.820 110,110,426
Oct 15, 2024 13.340 13.640 12.740 12.820 12.820 31,786,097
Oct 14, 2024 14.000 14.360 13.140 13.500 13.500 73,861,260
Oct 10, 2024 13.120 14.340 12.400 13.380 13.380 83,991,384
Oct 9, 2024 13.240 14.000 11.660 12.540 12.540 103,323,119
Oct 8, 2024 16.720 16.720 12.140 12.940 12.940 145,177,354
Oct 7, 2024 17.300 17.400 15.420 16.720 16.720 64,008,161
Oct 4, 2024 16.600 17.920 16.300 16.960 16.960 50,931,724
Oct 3, 2024 19.900 19.900 16.100 16.980 16.980 73,102,176
Oct 2, 2024 15.140 20.150 15.020 18.760 18.760 143,958,834
Sep 30, 2024 15.760 17.000 14.880 15.040 15.040 193,479,135
Sep 27, 2024 12.560 13.840 12.240 13.720 13.720 161,988,215
Sep 26, 2024 9.330 11.900 9.200 11.780 11.780 119,598,803
Sep 25, 2024 9.700 9.820 9.130 9.180 9.180 35,103,907
Sep 24, 2024 9.000 9.580 8.810 9.240 9.240 55,453,724
Sep 23, 2024 8.770 8.940 8.680 8.750 8.750 23,609,322
Sep 20, 2024 8.460 8.960 8.330 8.770 8.770 31,151,029
Sep 19, 2024 8.170 8.610 8.160 8.510 8.510 32,596,086
Sep 17, 2024 7.880 8.020 7.840 7.960 7.960 13,447,100
Sep 16, 2024 8.100 8.100 7.700 7.830 7.830 15,444,195
Sep 13, 2024 7.800 8.180 7.800 8.020 8.020 16,735,295
Sep 12, 2024 7.680 7.950 7.600 7.790 7.790 12,469,746
Sep 11, 2024 7.780 7.810 7.510 7.670 7.670 35,135,327
Sep 10, 2024 8.310 8.340 7.850 7.860 7.860 27,559,208
Sep 9, 2024 8.500 8.500 8.130 8.310 8.310 25,108,190
Sep 5, 2024 8.600 8.790 8.420 8.590 8.590 14,802,567
Sep 4, 2024 8.320 8.650 8.320 8.580 8.580 11,279,747
Sep 3, 2024 8.470 8.820 8.420 8.630 8.630 11,772,471
Sep 2, 2024 8.710 8.710 8.400 8.470 8.470 17,738,072
Aug 30, 2024 8.480 9.240 8.400 8.810 8.810 47,714,206
Aug 29, 2024 8.400 8.490 8.260 8.480 8.480 10,788,109
Aug 28, 2024 8.570 8.600 8.330 8.420 8.420 11,461,890
Aug 27, 2024 8.710 8.710 8.500 8.600 8.600 17,365,180
Aug 26, 2024 8.600 9.060 8.590 8.750 8.750 22,000,931
Aug 23, 2024 8.350 8.650 8.280 8.490 8.490 16,338,743
Aug 22, 2024 9.010 9.050 8.140 8.530 8.530 34,294,840
Aug 21, 2024 8.880 9.010 8.740 9.010 9.010 7,940,970
Aug 20, 2024 9.210 9.290 8.900 8.950 8.950 8,687,805
Aug 19, 2024 9.060 9.270 9.060 9.140 9.140 7,186,485
Aug 16, 2024 9.200 9.240 8.940 9.010 9.010 13,084,211
Aug 15, 2024 9.140 9.250 8.980 9.120 9.120 11,346,736
Aug 14, 2024 9.480 9.590 9.130 9.190 9.190 12,311,662
Aug 13, 2024 9.550 9.560 9.320 9.480 9.480 8,455,246
Aug 12, 2024 9.750 9.830 9.500 9.550 9.550 5,834,647
Aug 9, 2024 9.650 9.950 9.650 9.740 9.740 14,399,500
Aug 8, 2024 9.540 9.810 9.420 9.580 9.580 12,100,581
Aug 7, 2024 9.600 9.720 9.400 9.540 9.540 5,223,616
Aug 6, 2024 9.710 9.820 9.460 9.540 9.540 8,666,220
Aug 5, 2024 9.370 9.770 9.300 9.570 9.570 9,702,111
Aug 2, 2024 9.490 9.530 9.230 9.530 9.530 14,044,712
Aug 1, 2024 10.180 10.180 9.590 9.610 9.610 15,606,323
Jul 31, 2024 9.760 10.220 9.600 10.160 10.160 14,976,404
Jul 30, 2024 9.930 10.120 9.710 9.760 9.760 12,134,799
Jul 29, 2024 10.220 10.220 9.890 9.930 9.930 11,041,925
Jul 26, 2024 10.040 10.320 9.950 10.040 10.040 9,083,735
Jul 25, 2024 9.940 10.240 9.840 10.040 10.040 10,806,495
Jul 24, 2024 10.660 10.660 9.970 10.020 10.020 20,018,492
Jul 23, 2024 10.820 11.040 10.400 10.460 10.460 11,801,172
Jul 22, 2024 10.840 10.940 10.540 10.740 10.740 8,395,873
Jul 19, 2024 11.100 11.140 10.620 10.680 10.680 14,087,981
Jul 18, 2024 11.280 11.440 11.100 11.360 11.360 8,812,570
Jul 17, 2024 10.960 11.260 10.960 11.200 11.200 7,769,088
Jul 16, 2024 11.020 11.240 10.740 10.880 10.880 9,310,342
Jul 15, 2024 11.460 11.680 10.920 11.020 11.020 7,542,935
Jul 12, 2024 0.253 Dividend
Jul 12, 2024 10.760 11.560 10.760 11.520 11.520 15,014,753
Jul 11, 2024 10.780 10.940 10.660 10.880 10.628 6,639,290
Jul 10, 2024 10.660 10.960 10.520 10.600 10.354 6,292,427
Jul 9, 2024 10.680 11.020 10.580 10.760 10.510 12,458,311
Jul 8, 2024 11.100 11.120 10.680 10.800 10.549 6,542,167
Jul 5, 2024 11.300 11.420 11.000 11.140 10.881 6,247,628
Jul 4, 2024 11.460 11.600 11.240 11.360 11.096 6,217,120
Jul 3, 2024 11.040 11.540 11.040 11.460 11.194 10,702,176
Jul 2, 2024 11.100 11.640 10.940 11.040 10.784 16,770,874
Jun 28, 2024 10.780 11.100 10.660 10.720 10.471 9,390,231
Jun 27, 2024 11.260 11.540 10.820 10.900 10.647 14,289,105
Jun 26, 2024 11.220 11.440 11.100 11.340 11.077 8,705,627
Jun 25, 2024 11.220 11.740 11.120 11.460 11.194 12,981,171
Jun 24, 2024 11.280 11.300 10.860 11.140 10.881 13,745,437
Jun 21, 2024 11.260 11.400 11.140 11.260 10.999 23,985,628
Jun 20, 2024 12.020 12.080 11.260 11.380 11.116 15,647,003
Jun 19, 2024 11.680 12.180 11.660 12.020 11.741 9,634,616
Jun 18, 2024 11.980 11.980 11.540 11.560 11.292 17,117,662
Jun 17, 2024 12.300 12.300 11.840 11.940 11.663 9,096,099
Jun 14, 2024 11.880 12.680 11.680 12.360 12.073 16,127,478
Jun 13, 2024 12.180 12.240 11.700 11.880 11.604 12,962,861
Jun 12, 2024 12.160 12.160 11.800 11.980 11.702 9,249,680
Jun 11, 2024 12.520 12.600 12.020 12.160 11.878 11,350,306
Jun 7, 2024 12.420 12.740 12.280 12.520 12.229 14,215,953
Jun 6, 2024 13.000 13.060 12.120 12.420 12.132 18,576,746
Jun 5, 2024 13.060 13.240 12.820 12.880 12.581 13,003,500
Jun 4, 2024 12.460 13.160 12.460 13.040 12.737 17,874,499
Jun 3, 2024 12.560 13.000 12.320 12.560 12.269 13,082,562
May 31, 2024 12.840 13.060 12.260 12.300 12.015 23,446,369
May 30, 2024 13.200 13.200 12.600 12.720 12.425 23,444,515
May 29, 2024 13.380 13.600 13.140 13.200 12.894 12,919,256
May 28, 2024 13.900 14.180 13.220 13.380 13.069 17,539,034
May 27, 2024 13.520 13.780 13.140 13.620 13.304 14,841,289
May 24, 2024 14.240 14.240 13.400 13.520 13.206 23,271,328
May 23, 2024 14.600 14.700 14.040 14.320 13.988 18,927,026
May 22, 2024 15.080 15.540 14.680 14.740 14.398 39,088,176
May 21, 2024 14.660 15.540 14.660 15.080 14.730 30,395,621
May 20, 2024 15.300 15.300 14.500 15.040 14.691 63,066,754
May 17, 2024 14.300 15.420 14.160 15.300 14.945 105,547,738
May 16, 2024 13.220 14.340 13.080 13.800 13.480 63,718,601
May 14, 2024 12.600 12.980 12.340 12.440 12.151 15,735,109
May 13, 2024 12.500 12.640 12.000 12.460 12.171 22,494,057
May 10, 2024 12.060 12.680 11.780 12.560 12.269 44,212,258
May 9, 2024 11.560 12.340 11.540 11.920 11.643 27,768,784
May 8, 2024 12.460 12.580 11.340 11.500 11.233 37,303,242
May 7, 2024 12.480 12.780 12.360 12.440 12.151 19,414,214
May 6, 2024 12.700 13.040 12.380 12.480 12.190 27,084,581
May 3, 2024 13.000 13.140 12.580 12.800 12.503 17,605,350
May 2, 2024 11.800 13.000 11.800 12.700 12.405 37,980,873
Apr 30, 2024 11.860 12.040 11.460 11.800 11.526 41,814,288
Apr 29, 2024 11.300 12.260 11.300 11.780 11.507 79,791,636
Apr 26, 2024 9.890 11.220 9.890 11.000 10.745 71,559,208
Apr 25, 2024 9.450 9.980 9.450 9.800 9.573 22,945,618
Apr 24, 2024 9.560 9.700 9.290 9.450 9.231 10,706,543
Apr 23, 2024 9.220 9.390 9.210 9.340 9.123 6,911,159
Apr 22, 2024 9.300 9.380 9.000 9.220 9.006 9,620,562
Apr 19, 2024 9.020 9.140 8.890 9.100 8.889 13,542,127
Apr 18, 2024 9.200 9.410 9.040 9.200 8.986 7,012,107
Apr 17, 2024 9.220 9.480 9.150 9.200 8.986 10,554,202
Apr 16, 2024 9.170 9.580 9.080 9.220 9.006 20,063,280
Apr 15, 2024 9.290 9.430 9.070 9.400 9.182 15,262,924
Apr 12, 2024 10.300 10.300 9.320 9.410 9.192 32,264,225
Apr 11, 2024 10.180 10.440 10.000 10.300 10.061 12,000,812
Apr 10, 2024 10.320 10.580 10.260 10.460 10.217 10,293,397
Apr 9, 2024 10.260 10.660 10.260 10.300 10.061 8,688,475
Apr 8, 2024 10.120 10.440 10.020 10.260 10.022 12,533,940
Apr 5, 2024 10.400 10.460 9.880 10.120 9.885 12,184,824
Apr 3, 2024 10.760 10.900 10.340 10.460 10.217 23,903,433
Apr 2, 2024 11.160 11.440 10.700 10.900 10.647 32,751,623
Mar 28, 2024 10.800 11.200 10.620 11.060 10.803 30,859,500
Mar 27, 2024 10.840 11.100 10.680 10.800 10.549 23,481,051
Mar 26, 2024 10.840 11.280 10.820 10.980 10.725 33,636,855
Mar 25, 2024 10.180 11.100 10.140 10.660 10.413 27,880,462
Mar 22, 2024 10.620 10.620 10.040 10.180 9.944 18,973,021
Mar 21, 2024 10.280 11.000 10.240 10.620 10.374 22,001,881
Mar 20, 2024 9.900 10.180 9.770 10.060 9.827 8,476,481
Mar 19, 2024 10.060 10.180 9.770 9.880 9.651 16,817,085
Mar 18, 2024 10.520 10.600 10.000 10.060 9.827 27,821,094
Mar 15, 2024 10.740 10.840 10.220 10.540 10.295 37,722,663
Mar 14, 2024 10.700 11.320 10.420 10.920 10.667 34,946,223
Mar 13, 2024 10.720 10.920 10.540 10.700 10.452 24,282,018
Mar 12, 2024 9.500 11.060 9.400 10.840 10.588 75,432,568
Mar 11, 2024 9.370 9.580 9.130 9.500 9.280 20,764,334
Mar 8, 2024 9.310 9.560 9.290 9.380 9.162 14,584,124
Mar 7, 2024 9.610 9.820 9.220 9.350 9.133 20,274,857
Mar 6, 2024 9.310 9.800 9.260 9.630 9.407 18,864,558
Mar 5, 2024 9.500 9.540 9.290 9.320 9.104 22,826,711
Mar 4, 2024 9.840 9.870 9.400 9.610 9.387 21,231,389
Mar 1, 2024 9.880 9.970 9.550 9.770 9.543 20,060,892
Feb 29, 2024 9.950 10.320 9.760 9.880 9.651 48,679,841
Feb 28, 2024 10.620 10.640 9.950 9.950 9.719 25,048,450
Feb 27, 2024 10.600 10.740 10.240 10.700 10.452 23,358,587
Feb 26, 2024 10.680 10.920 10.500 10.620 10.374 21,233,136
Feb 23, 2024 10.220 10.980 10.160 10.740 10.491 52,731,045
Feb 22, 2024 10.060 10.260 9.800 10.260 10.022 19,707,634
Feb 21, 2024 9.190 10.400 8.980 10.040 9.807 43,690,351
Feb 20, 2024 9.100 9.340 8.780 9.170 8.957 18,261,219
Feb 19, 2024 9.200 9.300 8.720 8.900 8.693 21,366,539
Feb 16, 2024 8.600 9.530 8.460 9.380 9.162 19,777,700
Feb 15, 2024 8.360 8.550 7.960 8.510 8.313 12,712,576
Feb 14, 2024 8.180 8.400 7.990 8.350 8.156 18,488,811
Feb 9, 2024 8.910 8.910 8.330 8.530 8.332 14,898,041
Feb 8, 2024 9.000 9.140 8.840 9.140 8.928 16,257,756
Feb 7, 2024 9.250 9.280 8.740 8.900 8.693 25,484,015
Feb 6, 2024 8.360 9.200 8.350 9.180 8.967 27,392,406
Feb 5, 2024 8.510 8.660 8.040 8.340 8.146 25,340,488
Feb 2, 2024 8.550 9.080 8.490 8.700 8.498 30,087,319
Feb 1, 2024 8.580 8.750 8.360 8.460 8.264 22,291,220
Jan 31, 2024 8.860 9.010 8.390 8.610 8.410 29,970,725
Jan 30, 2024 9.370 9.370 8.680 8.860 8.654 32,237,309
Jan 29, 2024 9.700 10.060 9.270 9.460 9.240 34,851,892
Jan 26, 2024 9.530 9.900 9.370 9.440 9.221 48,321,629
Jan 25, 2024 9.080 9.680 8.850 9.610 9.387 60,280,071
Jan 24, 2024 8.790 8.970 8.160 8.890 8.684 35,813,855
Jan 23, 2024 8.000 8.850 7.970 8.650 8.449 42,457,084
Jan 22, 2024 8.870 8.870 7.860 7.920 7.736 36,911,733
Jan 19, 2024 8.930 9.060 8.670 8.850 8.645 19,122,504
Jan 18, 2024 8.860 9.080 8.720 8.930 8.723 31,958,396
Jan 17, 2024 9.400 9.460 8.760 8.860 8.654 41,964,424
Jan 16, 2024 9.920 10.120 9.410 9.510 9.289 32,895,245
Jan 15, 2024 10.280 10.320 9.880 10.180 9.944 15,863,056
Jan 12, 2024 10.600 10.740 10.140 10.200 9.963 22,252,475
Jan 11, 2024 10.820 10.920 10.600 10.700 10.452 16,149,956
Jan 10, 2024 10.980 11.180 10.820 10.820 10.569 7,694,752
Jan 9, 2024 11.140 11.340 11.020 11.040 10.784 9,174,636
Jan 8, 2024 11.300 11.400 10.880 11.080 10.823 14,194,643
Jan 5, 2024 11.060 11.520 10.860 11.180 10.921 13,162,970
Jan 4, 2024 11.520 11.580 11.020 11.160 10.901 12,891,121
Jan 3, 2024 11.620 11.680 11.240 11.320 11.057 14,276,281
Jan 2, 2024 12.500 12.600 11.540 11.620 11.350 24,464,255
Dec 29, 2023 0.352 Dividend
Dec 29, 2023 12.480 12.780 12.280 12.500 12.210 7,241,754
Dec 28, 2023 12.120 12.840 11.920 12.800 12.159 14,924,438
Dec 27, 2023 12.500 12.700 11.720 12.080 11.475 16,389,075
Dec 22, 2023 12.560 12.740 12.180 12.400 11.779 9,692,024
Dec 21, 2023 12.280 12.500 12.160 12.440 11.817 6,132,154
Dec 20, 2023 12.240 12.560 12.100 12.380 11.760 11,951,071
Dec 19, 2023 12.780 12.780 12.060 12.100 11.494 14,509,981
Dec 18, 2023 13.180 13.180 12.700 12.800 12.159 11,738,683

Related Tickers

2202.HK China Vanke Co., Ltd.
5.950
-0.67%
 
1109.HK CHINA RES LAND
22.600
-0.22%
 
0688.HK CHINA OVERSEAS
12.680
+0.16%
 
1918.HK SUNAC
2.450
+1.66%
 
0813.HK SHIMAO GROUP
1.140
-0.87%
 
3383.HK Agile Group Holdings Limited
0.790
-1.25%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
1.470
0.00%
 
0884.HK CIFI HOLD GP
0.310
-1.59%
 
2007.HK Country Garden Holdings Company Limited
0.485
0.00%
 
3900.HK Greentown China Holdings Limited
9.340
+1.97%