Longfor Group Holdings Limited (LGFRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16.12 | 16.77 | 16.12 | 16.77 | 16.77 | 11,232 |
| 01 May 2024 | 14.89 | 15.09 | 14.85 | 14.94 | 14.94 | 6,600 |
| 30 Apr 2024 | 15.00 | 15.00 | 14.81 | 14.81 | 14.81 | 3,500 |
| 29 Apr 2024 | 14.60 | 15.05 | 14.60 | 15.04 | 15.04 | 7,800 |
| 26 Apr 2024 | 13.70 | 14.02 | 13.70 | 13.99 | 13.99 | 6,600 |
| 25 Apr 2024 | 12.26 | 12.48 | 12.26 | 12.36 | 12.36 | 5,100 |
| 24 Apr 2024 | 11.77 | 11.96 | 11.77 | 11.90 | 11.90 | 18,700 |
| 23 Apr 2024 | 11.46 | 11.92 | 11.46 | 11.90 | 11.90 | 16,900 |
| 22 Apr 2024 | 11.80 | 12.06 | 11.56 | 11.94 | 11.94 | 6,100 |
| 19 Apr 2024 | 11.76 | 11.98 | 11.61 | 11.70 | 11.70 | 14,400 |
| 18 Apr 2024 | 12.04 | 12.04 | 11.64 | 11.73 | 11.73 | 25,900 |
| 17 Apr 2024 | 11.67 | 11.75 | 11.51 | 11.69 | 11.69 | 21,100 |
| 16 Apr 2024 | 11.79 | 11.95 | 11.66 | 11.76 | 11.76 | 82,800 |
| 15 Apr 2024 | 12.13 | 12.13 | 11.70 | 11.70 | 11.70 | 46,600 |
| 12 Apr 2024 | 11.91 | 11.91 | 11.60 | 11.63 | 11.63 | 11,700 |
| 11 Apr 2024 | 13.07 | 13.48 | 12.96 | 12.96 | 12.96 | 7,100 |
| 10 Apr 2024 | 13.25 | 13.35 | 12.92 | 12.95 | 12.95 | 15,500 |
| 09 Apr 2024 | 13.16 | 13.53 | 13.12 | 13.33 | 13.33 | 7,300 |
| 08 Apr 2024 | 12.81 | 13.17 | 12.81 | 13.15 | 13.15 | 11,200 |
| 05 Apr 2024 | 12.80 | 12.91 | 12.80 | 12.89 | 12.89 | 9,900 |
| 04 Apr 2024 | 13.45 | 13.57 | 13.28 | 13.38 | 13.38 | 5,800 |
| 03 Apr 2024 | 12.91 | 13.50 | 12.91 | 13.50 | 13.50 | 11,500 |
| 02 Apr 2024 | 13.79 | 13.96 | 13.74 | 13.89 | 13.89 | 11,200 |
| 01 Apr 2024 | 14.25 | 14.52 | 14.25 | 14.35 | 14.35 | 6,200 |
| 28 Mar 2024 | 14.00 | 14.16 | 14.00 | 14.15 | 14.15 | 7,400 |
| 27 Mar 2024 | 13.63 | 13.99 | 13.63 | 13.71 | 13.71 | 4,500 |
| 26 Mar 2024 | 13.98 | 14.19 | 13.84 | 13.92 | 13.92 | 12,600 |
| 25 Mar 2024 | 13.48 | 13.60 | 13.48 | 13.60 | 13.60 | 9,100 |
| 22 Mar 2024 | 13.26 | 13.26 | 12.87 | 12.88 | 12.88 | 1,700 |
| 21 Mar 2024 | 13.34 | 13.38 | 13.28 | 13.28 | 13.28 | 2,500 |
| 20 Mar 2024 | 12.88 | 12.95 | 12.77 | 12.90 | 12.90 | 3,300 |
| 19 Mar 2024 | 12.57 | 12.67 | 12.52 | 12.54 | 12.54 | 3,200 |
| 18 Mar 2024 | 12.61 | 12.78 | 12.61 | 12.72 | 12.72 | 2,700 |
| 15 Mar 2024 | 13.36 | 13.39 | 13.30 | 13.30 | 13.30 | 3,900 |
| 14 Mar 2024 | 13.70 | 13.72 | 13.60 | 13.61 | 13.61 | 39,700 |
| 13 Mar 2024 | 13.75 | 13.85 | 13.54 | 13.54 | 13.54 | 6,900 |
| 12 Mar 2024 | 13.44 | 13.68 | 13.43 | 13.68 | 13.68 | 7,800 |
| 11 Mar 2024 | 12.18 | 12.27 | 12.08 | 12.08 | 12.08 | 17,000 |
| 08 Mar 2024 | 11.85 | 11.90 | 11.68 | 11.78 | 11.78 | 31,100 |
| 07 Mar 2024 | 11.73 | 11.95 | 11.73 | 11.90 | 11.90 | 7,000 |
| 06 Mar 2024 | 12.23 | 12.38 | 12.23 | 12.31 | 12.31 | 6,000 |
| 05 Mar 2024 | 11.84 | 11.90 | 11.80 | 11.80 | 11.80 | 3,100 |
| 04 Mar 2024 | 12.06 | 12.06 | 11.93 | 11.93 | 11.93 | 7,000 |
| 01 Mar 2024 | 12.45 | 12.46 | 12.41 | 12.45 | 12.45 | 2,700 |
| 29 Feb 2024 | 12.31 | 12.52 | 12.31 | 12.44 | 12.44 | 7,100 |
| 28 Feb 2024 | 12.95 | 12.95 | 12.48 | 12.48 | 12.48 | 6,400 |
| 27 Feb 2024 | 13.48 | 13.73 | 13.48 | 13.51 | 13.51 | 3,500 |
| 26 Feb 2024 | 13.18 | 13.65 | 13.18 | 13.42 | 13.42 | 7,300 |
| 23 Feb 2024 | 13.53 | 13.70 | 13.50 | 13.61 | 13.61 | 9,300 |
| 22 Feb 2024 | 13.02 | 13.24 | 12.89 | 12.92 | 12.92 | 10,100 |
| 21 Feb 2024 | 12.87 | 12.87 | 12.70 | 12.71 | 12.71 | 4,300 |
| 20 Feb 2024 | 11.88 | 11.88 | 11.60 | 11.60 | 11.60 | 11,100 |
| 16 Feb 2024 | 12.03 | 12.20 | 11.83 | 11.83 | 11.83 | 5,300 |
| 15 Feb 2024 | 10.91 | 10.91 | 10.85 | 10.89 | 10.89 | 9,800 |
| 14 Feb 2024 | 10.65 | 10.73 | 10.60 | 10.61 | 10.61 | 22,500 |
| 13 Feb 2024 | 10.71 | 11.23 | 10.71 | 10.84 | 10.84 | 9,200 |
| 12 Feb 2024 | 11.31 | 11.47 | 11.31 | 11.42 | 11.42 | 8,900 |
| 09 Feb 2024 | 10.83 | 11.03 | 10.80 | 10.89 | 10.89 | 10,000 |
| 08 Feb 2024 | 11.52 | 11.69 | 11.44 | 11.44 | 11.44 | 19,900 |
| 07 Feb 2024 | 11.45 | 11.56 | 11.19 | 11.26 | 11.26 | 15,700 |
| 06 Feb 2024 | 11.33 | 12.11 | 11.33 | 11.85 | 11.85 | 45,800 |
| 05 Feb 2024 | 10.44 | 10.74 | 10.44 | 10.60 | 10.60 | 22,600 |
| 02 Feb 2024 | 10.77 | 10.95 | 10.77 | 10.95 | 10.95 | 9,100 |
| 01 Feb 2024 | 10.88 | 10.95 | 10.72 | 10.77 | 10.77 | 19,300 |
| 31 Jan 2024 | 10.80 | 11.21 | 10.80 | 11.19 | 11.19 | 19,300 |
| 30 Jan 2024 | 11.29 | 11.29 | 11.16 | 11.26 | 11.26 | 18,500 |
| 29 Jan 2024 | 11.97 | 12.06 | 11.82 | 11.95 | 11.95 | 21,900 |
| 26 Jan 2024 | 12.21 | 12.42 | 12.03 | 12.30 | 12.30 | 14,800 |
| 25 Jan 2024 | 12.20 | 12.27 | 12.20 | 12.21 | 12.21 | 24,200 |
| 24 Jan 2024 | 11.71 | 11.79 | 11.54 | 11.57 | 11.57 | 40,300 |
| 23 Jan 2024 | 11.16 | 11.41 | 11.16 | 11.38 | 11.38 | 34,800 |
| 22 Jan 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 23,300 |
| 19 Jan 2024 | 11.21 | 11.76 | 11.19 | 11.74 | 11.74 | 15,300 |
| 18 Jan 2024 | 11.47 | 11.47 | 11.28 | 11.33 | 11.33 | 80,800 |
| 17 Jan 2024 | 11.25 | 11.48 | 11.02 | 11.37 | 11.37 | 40,800 |
| 16 Jan 2024 | 12.34 | 12.34 | 12.04 | 12.04 | 12.04 | 33,200 |
| 12 Jan 2024 | 13.25 | 13.25 | 13.00 | 13.12 | 13.12 | 8,600 |
| 11 Jan 2024 | 14.21 | 14.21 | 13.49 | 13.50 | 13.50 | 44,700 |
| 10 Jan 2024 | 13.80 | 13.80 | 13.63 | 13.72 | 13.72 | 15,700 |
| 09 Jan 2024 | 14.01 | 14.01 | 13.80 | 13.94 | 13.94 | 32,900 |
| 08 Jan 2024 | 14.09 | 14.28 | 14.06 | 14.14 | 14.14 | 14,200 |
| 05 Jan 2024 | 14.76 | 14.76 | 14.14 | 14.15 | 14.15 | 18,600 |
| 04 Jan 2024 | 14.79 | 14.79 | 14.04 | 14.06 | 14.06 | 52,700 |
| 03 Jan 2024 | 14.47 | 14.68 | 14.42 | 14.68 | 14.68 | 9,900 |
| 02 Jan 2024 | 15.00 | 15.00 | 14.29 | 14.64 | 14.64 | 18,300 |
| 29 Dec 2023 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 8,200 |
| 28 Dec 2023 | 15.80 | 15.91 | 15.74 | 15.74 | 15.74 | 13,700 |
| 28 Dec 2023 | 0.439 Dividend | |||||
| 27 Dec 2023 | 15.31 | 15.48 | 15.24 | 15.27 | 14.83 | 10,900 |
| 26 Dec 2023 | 15.91 | 16.08 | 15.89 | 15.90 | 15.44 | 11,400 |
| 22 Dec 2023 | 16.19 | 16.49 | 15.89 | 15.98 | 15.52 | 32,600 |
| 21 Dec 2023 | 16.55 | 16.55 | 15.85 | 16.39 | 15.92 | 8,800 |
| 20 Dec 2023 | 16.00 | 16.11 | 15.44 | 15.80 | 15.35 | 12,700 |
| 19 Dec 2023 | 14.91 | 16.15 | 14.91 | 16.01 | 15.55 | 25,000 |
| 18 Dec 2023 | 15.81 | 16.86 | 15.81 | 16.31 | 15.84 | 17,200 |
| 15 Dec 2023 | 16.61 | 17.01 | 16.61 | 16.72 | 16.24 | 35,500 |
| 14 Dec 2023 | 15.40 | 16.68 | 15.40 | 16.40 | 15.93 | 24,100 |
| 13 Dec 2023 | 16.00 | 16.48 | 15.65 | 16.48 | 16.01 | 24,200 |
| 12 Dec 2023 | 16.03 | 16.38 | 16.03 | 16.30 | 15.83 | 33,400 |
| 11 Dec 2023 | 15.51 | 15.76 | 15.51 | 15.65 | 15.20 | 46,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.