OTC Markets OTCPK - Delayed Quote USD

Longfor Group Holdings Limited (LGFRY)

12.89
+0.01
+(0.08%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.4613.4612.8412.8912.897,900
May 15, 202512.9513.0112.9513.0113.015,600
May 14, 202513.5313.5613.5313.5613.563,100
May 13, 202513.5013.6913.5013.6713.6711,100
May 12, 202513.4213.4213.1813.3113.317,200
May 9, 202513.0813.0812.7712.7712.771,900
May 8, 202512.8813.1212.6613.0013.004,200
May 7, 202513.3813.7913.2613.5313.533,300
May 6, 202513.6113.9413.5113.5213.522,700
May 5, 202514.0314.0313.6413.7013.703,600
May 2, 202513.5913.5913.2613.2913.294,700
May 1, 202513.5613.5613.2613.3113.314,400
Apr 30, 202513.2313.5213.2313.3413.343,300
Apr 29, 202513.1213.2713.1213.2013.208,800
Apr 28, 202513.3013.3913.3013.3913.391,300
Apr 25, 202513.4713.6613.2813.2813.282,200
Apr 24, 202513.2914.2813.2913.8413.843,800
Apr 23, 202514.0014.0913.6514.0314.033,000
Apr 22, 202513.4714.1713.4713.9213.9212,800
Apr 21, 202513.6113.9913.1513.5613.566,000
Apr 17, 202513.6113.6213.3613.4013.403,000
Apr 16, 202513.2013.2112.7912.8312.834,500
Apr 15, 202512.9012.9012.5512.7412.7411,000
Apr 14, 202513.1813.1812.7913.0313.035,800
Apr 11, 202512.9313.0112.4813.0113.015,100
Apr 10, 202513.0513.0912.5112.8212.8217,200
Apr 9, 202512.4012.6212.0312.6212.6217,400
Apr 8, 202511.8811.8811.0611.2211.2225,200
Apr 7, 202512.3212.7011.5511.9411.9423,800
Apr 4, 202511.7512.5211.6211.7011.7016,800
Apr 3, 202512.9813.0912.7912.8312.838,800
Apr 2, 202512.7312.8012.6512.6612.6612,900
Apr 1, 202512.5312.6312.4712.6212.6220,400
Mar 31, 202512.6212.6212.4112.6212.629,400
Mar 28, 202513.0013.6512.9713.6513.653,900
Mar 27, 202513.0013.3113.0013.2713.278,800
Mar 26, 202513.1513.1512.9212.9212.923,300
Mar 25, 202513.1213.2312.9612.9612.963,700
Mar 24, 202513.0013.5812.8812.8812.886,300
Mar 21, 202513.2713.3513.1613.3213.323,600
Mar 20, 202513.2813.8513.2813.5513.552,400
Mar 19, 202513.6013.9813.6013.9813.985,500
Mar 18, 202513.9614.0613.7914.0214.028,900
Mar 17, 202514.3814.5113.9414.5114.516,200
Mar 14, 202513.9014.3313.8614.1514.153,200
Mar 13, 202513.6513.8013.4113.6613.666,200
Mar 12, 202513.6213.6213.3913.4013.404,300
Mar 11, 202513.6613.8613.6413.8613.869,400
Mar 10, 202513.8113.8113.5513.5513.5517,200
Mar 7, 202514.0014.0613.8213.9013.9010,900
Mar 6, 202514.4514.6714.1814.3014.309,600
Mar 5, 202513.8114.2713.8114.2714.2714,400
Mar 4, 202513.8014.0713.5914.0714.074,900
Mar 3, 202514.3314.3313.7413.7413.745,200
Feb 28, 202513.7013.8813.7013.8813.8811,200
Feb 27, 202514.9815.0014.5514.8914.897,800
Feb 26, 202514.0014.2914.0014.2014.2014,200
Feb 25, 202513.0113.1812.9013.1413.1413,500
Feb 24, 202513.4013.4013.0713.1213.1213,100
Feb 21, 202513.3313.3312.5613.2813.2813,800
Feb 20, 202513.2213.2412.8512.8612.8622,400
Feb 19, 202512.9212.9812.8612.9012.906,400
Feb 18, 202512.9412.9412.7512.8912.898,200
Feb 14, 202513.5813.5813.1113.2113.2113,600
Feb 13, 202513.0313.2913.0313.2913.2933,300
Feb 12, 202513.4013.6713.4013.6713.6712,300
Feb 11, 202512.4812.6512.4512.6412.6412,200
Feb 10, 202512.8412.8612.7012.8612.8614,700
Feb 7, 202512.8712.9312.6512.6612.6613,800
Feb 6, 202512.5212.5512.4612.4612.4613,600
Feb 5, 202512.4312.4812.4312.4312.4310,000
Feb 4, 202512.6212.7212.5812.6912.6913,100
Feb 3, 202512.4412.7212.4412.5612.5622,100
Jan 31, 202512.8513.6612.7312.7312.7319,300
Jan 30, 202513.0713.4112.8913.2013.2013,200
Jan 29, 202512.1112.9412.1112.7712.7715,100
Jan 28, 202512.1112.6212.1112.6012.6018,700
Jan 27, 202512.2213.0012.2212.6112.6132,600
Jan 24, 202511.8712.4311.8712.3912.3917,600
Jan 23, 202511.8812.4411.8812.4412.4429,400
Jan 22, 202511.9812.5411.9812.4012.4046,700
Jan 21, 202512.4613.4812.4612.8312.8352,100
Jan 17, 202512.9012.9812.6012.8212.8217,500
Jan 16, 202512.8812.8812.1912.2312.2354,900
Jan 15, 202512.1712.1712.0912.1212.1218,200
Jan 14, 202512.0912.1412.0112.0812.0815,400
Jan 13, 202511.6812.6211.6812.0412.0419,800
Jan 10, 202511.8012.4211.7111.7611.7621,200
Jan 8, 202512.5012.5212.3312.5212.5210,300
Jan 7, 202512.5012.7012.5012.5612.5622,900
Jan 6, 202512.4013.0012.4012.7312.7319,000
Jan 3, 202512.2412.8912.2412.7012.7019,700
Jan 2, 202513.1713.1712.5912.6112.6114,500
Dec 31, 202413.2713.2712.5512.6612.6616,000
Dec 30, 202412.6313.4812.5112.7812.7827,500
Dec 27, 202413.0113.4012.8112.8112.8131,300
Dec 26, 202413.8113.8112.8312.9312.9316,900
Dec 24, 202412.8513.7712.8513.2813.286,400
Dec 23, 202412.8013.0412.8012.9612.9635,900
Dec 20, 202412.9113.1012.9113.0213.0226,900
Dec 19, 202413.3213.3212.5612.8212.8225,600
Dec 18, 202412.6213.1312.6212.6312.6330,900
Dec 17, 202412.9713.0812.4712.9712.9738,300
Dec 16, 202413.2013.4912.5612.9412.9456,700
Dec 13, 202413.3914.1813.3913.6313.6317,600
Dec 12, 202414.2414.5514.2414.5414.5422,900
Dec 11, 202414.0014.5514.0014.4314.4318,600
Dec 10, 202414.1414.9814.1414.7314.7328,100
Dec 9, 202415.1017.0315.1016.0416.0428,500
Dec 6, 202413.8414.2913.8414.1714.1740,000
Dec 5, 202413.3913.9813.3913.8613.8627,900
Dec 4, 202413.6614.1513.6613.9813.9832,100
Dec 3, 202413.9114.3913.9114.2414.2466,600
Dec 2, 202414.3014.8514.1514.2314.2323,200
Nov 29, 202413.8414.2913.5914.2914.2911,600
Nov 27, 202413.8113.8513.7013.7913.7927,200
Nov 26, 202413.6513.6513.3913.4013.4022,800
Nov 25, 202413.6313.6613.1313.4713.4721,000
Nov 22, 202414.0014.0313.6513.7513.7514,000
Nov 21, 202414.3614.3814.2614.2914.2912,000
Nov 20, 202414.0314.6514.0314.4714.4724,000
Nov 19, 202414.3914.5414.3914.5414.5445,200
Nov 18, 202414.0515.1914.0514.8014.8022,800
Nov 15, 202414.6914.6914.3014.6614.6618,500
Nov 14, 202414.8014.8014.5314.5914.5926,600
Nov 13, 202415.9316.5915.8116.0216.0247,900
Nov 12, 202415.7616.3715.5916.0016.0026,100
Nov 11, 202416.5818.0016.5016.5816.5838,400
Nov 8, 202418.0018.0017.0017.5917.5931,000
Nov 7, 202418.8619.4218.8619.3719.3720,500
Nov 6, 202417.0617.2517.0117.2517.257,100
Nov 5, 202417.5017.5017.2217.4017.4022,800
Nov 4, 202416.8517.3016.8116.9016.9015,000
Nov 1, 202416.7317.1416.6516.6516.6553,100
Oct 31, 202416.3116.4216.1816.4216.4216,700
Oct 30, 202416.8716.8715.7916.2416.2458,200
Oct 29, 202416.5016.5016.1216.1816.1865,600
Oct 28, 202416.8916.9316.2916.6716.6713,100
Oct 25, 202415.5315.8715.4215.6415.6433,700
Oct 24, 202415.6115.7415.5915.6815.687,800
Oct 23, 202416.2216.2216.0316.0616.0613,500
Oct 22, 202416.2616.5116.1616.3016.3010,500
Oct 21, 202416.4016.4915.7415.7415.7411,000
Oct 18, 202416.1416.1415.8915.9015.9014,300
Oct 17, 202415.1115.1914.8115.1315.1356,900
Oct 16, 202417.3218.0917.3217.9917.9941,000
Oct 15, 202416.5016.6115.9915.9915.9913,600
Oct 14, 202418.0618.0617.4417.4417.447,100
Oct 11, 202416.3417.4316.3417.3817.3823,900
Oct 10, 202417.0017.3417.0017.1717.174,000
Oct 9, 202416.6716.7316.2116.6316.6317,700
Oct 8, 202417.1717.2016.1916.7916.7926,900
Oct 7, 202421.1022.1621.1022.0822.0834,600
Oct 4, 202422.0022.0021.4721.6521.6514,500
Oct 3, 202422.5022.5021.4721.5021.507,500
Oct 2, 202423.7324.4023.5024.4024.4039,100
Oct 1, 202419.7019.7018.6019.3019.308,900
Sep 30, 202418.7220.0818.5818.5818.5819,900
Sep 27, 202417.7517.8917.3517.8417.8411,700
Sep 26, 202414.4515.8214.4515.6515.6518,300
Sep 25, 202411.9011.9611.8411.8511.8517,300
Sep 24, 202412.3013.0512.1313.0513.0585,000
Sep 23, 202411.2411.4811.2411.3811.388,000
Sep 20, 202411.4011.4011.1411.1411.1411,600
Sep 19, 202410.8011.0010.6910.9510.9515,200
Sep 18, 202410.0810.2610.0410.0810.088,300
Sep 17, 202410.4510.6110.1610.1610.169,700
Sep 16, 202410.0410.279.979.999.9957,600
Sep 13, 202410.2710.2910.2110.2210.2210,300
Sep 12, 20249.8810.019.8410.0110.0117,300
Sep 11, 20249.859.929.699.859.8510,500
Sep 10, 202410.0010.019.849.959.9522,100
Sep 9, 202410.6010.6410.4610.5910.5910,800
Sep 6, 202410.8410.8710.6210.6210.6212,900
Sep 5, 202411.3311.3310.8510.8710.8713,800
Sep 4, 202410.5711.1310.5710.7910.797,900
Sep 3, 202410.7111.3010.7110.8310.8323,000
Aug 30, 202411.3211.3211.0111.1011.103,100
Aug 29, 202410.4510.9210.4510.8110.816,400
Aug 28, 202410.8710.9710.6610.7510.759,700
Aug 27, 202411.3111.3110.7410.7410.742,000
Aug 26, 202411.2011.2710.9011.0611.069,400
Aug 23, 202411.2111.2110.7010.9810.987,500
Aug 22, 202410.6710.8110.5110.6810.688,900
Aug 21, 202411.3011.6111.3011.5911.592,200
Aug 20, 202411.5011.5011.2811.3111.318,300
Aug 19, 202411.2712.1011.2711.8111.815,500
Aug 16, 202411.5011.9411.5011.5911.597,300
Aug 15, 202412.1512.1511.6811.8011.808,600
Aug 14, 202412.0212.0211.6211.6311.633,000
Aug 13, 202412.1812.3312.0912.2512.255,700
Aug 12, 202412.5012.5012.2012.3112.315,400
Aug 9, 202412.2412.3812.2412.3812.382,000
Aug 8, 202412.5312.7012.2312.4612.4615,900
Aug 7, 202411.7612.2111.7611.9711.9716,000
Aug 6, 202412.2512.2511.8112.1112.117,800
Aug 5, 202412.1412.2912.1312.2712.2710,400
Aug 2, 202412.1712.3311.9712.0012.005,100
Aug 1, 202411.8812.2311.8811.9911.994,000
Jul 31, 202412.9812.9812.7512.8812.8812,200
Jul 30, 202412.5112.5312.3812.4512.456,100
Jul 29, 202413.0413.0412.5112.5412.548,100
Jul 26, 202412.4213.0712.4212.8312.832,500
Jul 25, 202412.7012.9612.7012.8212.825,900
Jul 24, 202412.8112.8112.6212.6212.624,600
Jul 23, 202413.2813.3513.1013.3213.323,300
Jul 22, 202414.0014.0013.5113.6813.684,000
Jul 19, 202413.5113.7313.5113.5113.517,800
Jul 18, 202414.4614.4614.2014.2014.203,700
Jul 17, 202414.2514.2514.1114.1114.113,500
Jul 16, 202413.8313.8313.5813.5813.582,600
Jul 15, 2024 0.316 Dividend
Jul 15, 202413.8213.9813.7213.7313.731,500
Jul 12, 202414.8114.8114.5414.7014.383,400
Jul 11, 202413.5214.1513.5213.9713.677,200
Jul 10, 202413.1313.9313.1313.1712.893,200
Jul 9, 202413.4513.8013.4513.8013.502,100
Jul 8, 202413.4313.7413.3213.7313.442,200
Jul 5, 202414.2214.2614.1014.1013.805,800
Jul 3, 202414.6514.7214.6514.7214.401,000
Jul 2, 202413.6114.0813.6114.0513.755,600
Jul 1, 202414.0814.0813.7213.9013.604,800
Jun 28, 202413.6613.9413.5513.5513.262,300
Jun 27, 202413.6513.8513.6513.7613.4711,700
Jun 26, 202414.5614.5614.2414.2413.931,900
Jun 25, 202414.4814.4814.3814.3814.077,700
Jun 24, 202414.3014.6114.2814.4714.1518,400
Jun 21, 202414.6014.8414.2114.2113.905,600
Jun 20, 202414.3014.3514.2714.2713.962,200
Jun 18, 202414.8014.9614.8014.8014.4810,800
Jun 17, 202415.2715.2715.2715.2714.941,000
Jun 14, 202415.6315.9115.6315.9115.573,800
Jun 13, 202415.6015.6015.0415.1014.7811,900
Jun 12, 202415.0715.8915.0715.8915.551,600
Jun 11, 202415.3515.4015.3015.3815.042,800
Jun 10, 202415.8616.2415.5716.2415.892,100
Jun 7, 202416.2516.4815.6315.6315.293,300
Jun 6, 202415.9916.1115.9916.0315.681,200
Jun 5, 202415.9516.9515.9516.5916.238,700
Jun 4, 202416.8016.8016.6416.6516.296,700
Jun 3, 202415.8415.9015.8015.9015.567,000
May 31, 202415.6615.8415.4215.8415.5011,000
May 30, 202416.8416.8416.5016.5916.238,900
May 29, 202416.2916.9916.2916.8016.447,200
May 28, 202417.1817.5717.1817.5717.191,600
May 24, 202417.6217.6217.3617.4417.071,800
May 23, 202418.2818.2817.9617.9617.573,000
May 22, 202418.9018.9518.7218.8118.403,400
May 21, 202419.1219.3019.1219.2618.844,000
May 20, 202419.6819.6819.0019.1218.715,600
May 17, 202419.1019.8919.1019.7319.3128,300

Related Tickers

YLDGY Yanlord Land Group Limited
7.21
0.00%
 
MGAWY Megaworld Corporation
6.32
0.00%
 
BSPDY PT Bumi Serpong Damai Tbk
16.00
0.00%
 
AYAAY Ayala Land, Inc.
12.50
0.00%
 
EGRNF CHINA EVERGRANDE GROUP
0.0001
0.00%
 
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
29.06
+1.89%
 
EMAARDEV.AE Emaar Development PJSC
13.35
+2.69%