Longfor Group Holdings Limited LGFRY
4.93 USD -0.31 (-5.90%)
Regular-session close
5.25 Day range 5.28
4.86 52-week range 13.61
- YTD
- -54.85%
- 1 year
- -62.99%
LGFRY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.98 | 5.10 | 4.86 | 4.93 | -0.31 | -5.92% | 134,000 |
| Nov 12, 2026 | 5.25 | 5.28 | 5.23 | 5.24 | -0.16 | -2.96% | 132,300 |
| Nov 11, 2026 | 5.45 | 5.48 | 5.36 | 5.40 | 0.00 | 0.00% | 172,500 |
| Nov 10, 2026 | 5.44 | 5.56 | 5.34 | 5.40 | -0.18 | -3.23% | 229,400 |
| Nov 9, 2026 | 5.65 | 5.70 | 5.56 | 5.58 | -0.26 | -4.45% | 152,900 |
| Nov 6, 2026 | 5.90 | 6.02 | 5.78 | 5.84 | -0.07 | -1.18% | 252,100 |
| Nov 5, 2026 | 6.03 | 6.07 | 5.91 | 5.91 | -0.04 | -0.67% | 205,100 |
| Nov 4, 2026 | 5.94 | 6.00 | 5.88 | 5.95 | +0.40 | +7.21% | 90,800 |
| Nov 3, 2026 | 5.60 | 5.64 | 5.55 | 5.55 | -0.15 | -2.63% | 109,600 |
| Nov 2, 2026 | 5.81 | 5.85 | 5.70 | 5.70 | -0.05 | -0.87% | 264,600 |
| Oct 30, 2026 | 5.79 | 5.87 | 5.74 | 5.75 | -0.10 | -1.71% | 94,600 |
| Oct 29, 2026 | 5.80 | 5.96 | 5.79 | 5.85 | +0.10 | +1.74% | 179,600 |
| Oct 28, 2026 | 5.86 | 5.97 | 5.75 | 5.75 | -0.12 | -2.04% | 174,400 |
| Oct 27, 2026 | 6.00 | 6.00 | 5.82 | 5.87 | -0.38 | -6.08% | 237,200 |
| Oct 26, 2026 | 6.33 | 6.54 | 6.24 | 6.25 | +0.02 | +0.32% | 177,400 |
| Oct 23, 2026 | 6.30 | 6.52 | 6.17 | 6.23 | -0.03 | -0.48% | 135,300 |
| Oct 22, 2026 | 6.25 | 6.31 | 6.19 | 6.26 | -0.05 | -0.79% | 138,000 |
| Oct 21, 2026 | 6.31 | 6.36 | 6.20 | 6.31 | -0.10 | -1.56% | 106,600 |
| Oct 20, 2026 | 6.44 | 6.44 | 6.39 | 6.41 | +0.06 | +0.94% | 200,100 |
| Oct 19, 2026 | 6.34 | 6.38 | 6.33 | 6.35 | -0.04 | -0.63% | 137,800 |
| Oct 16, 2026 | 6.49 | 6.49 | 6.34 | 6.39 | +0.34 | +5.62% | 102,300 |
| Oct 15, 2026 | 6.28 | 6.28 | 5.98 | 6.05 | -0.06 | -0.98% | 302,200 |
| Oct 14, 2026 | 6.15 | 6.15 | 6.04 | 6.11 | -0.33 | -5.12% | 183,400 |
| Oct 13, 2026 | 6.45 | 6.58 | 6.38 | 6.44 | +0.05 | +0.78% | 337,200 |
| Oct 12, 2026 | 6.46 | 6.57 | 6.39 | 6.39 | -0.47 | -6.85% | 161,900 |
| Oct 9, 2026 | 6.85 | 7.08 | 6.79 | 6.86 | +0.11 | +1.63% | 182,000 |
| Oct 8, 2026 | 6.78 | 6.79 | 6.65 | 6.75 | +0.07 | +1.05% | 137,900 |
| Oct 7, 2026 | 6.70 | 6.77 | 6.62 | 6.68 | -0.04 | -0.60% | 251,200 |
| Oct 6, 2026 | 6.72 | 6.77 | 6.70 | 6.72 | -0.11 | -1.61% | 232,100 |
| Oct 5, 2026 | 6.79 | 6.83 | 6.64 | 6.83 | -0.05 | -0.73% | 176,900 |
| Oct 2, 2026 | 7.03 | 7.22 | 6.84 | 6.88 | -0.26 | -3.64% | 80,300 |
| Oct 1, 2026 | 7.15 | 7.20 | 7.07 | 7.14 | -0.13 | -1.79% | 187,800 |
| Sep 30, 2026 | 7.33 | 7.34 | 7.14 | 7.27 | 0.00 | 0.00% | 153,000 |
| Sep 29, 2026 | 7.15 | 7.33 | 7.11 | 7.27 | +0.35 | +5.06% | 129,100 |
| Sep 28, 2026 | 6.82 | 6.94 | 6.82 | 6.92 | +0.15 | +2.22% | 161,900 |
| Sep 25, 2026 | 6.85 | 6.90 | 6.72 | 6.77 | -0.15 | -2.17% | 120,100 |
| Sep 24, 2026 | 7.10 | 7.14 | 6.87 | 6.92 | -0.29 | -4.02% | 250,000 |
| Sep 23, 2026 | 7.21 | 7.40 | 7.10 | 7.21 | 0.00 | 0.00% | 122,600 |
| Sep 22, 2026 | 7.37 | 7.37 | 7.15 | 7.21 | -0.10 | -1.37% | 93,800 |
| Sep 21, 2026 | 7.39 | 7.39 | 7.20 | 7.31 | +0.15 | +2.09% | 167,500 |
| Sep 18, 2026 | 7.05 | 7.20 | 7.00 | 7.16 | +0.25 | +3.62% | 180,800 |
| Sep 17, 2026 | 6.92 | 6.95 | 6.91 | 6.91 | -0.03 | -0.43% | 181,600 |
| Sep 16, 2026 | 7.04 | 7.06 | 6.94 | 6.94 | +0.19 | +2.81% | 130,100 |
| Sep 15, 2026 | 6.80 | 6.90 | 6.65 | 6.75 | -0.14 | -2.03% | 140,400 |
| Sep 14, 2026 | 6.95 | 7.11 | 6.82 | 6.89 | -0.31 | -4.31% | 170,600 |
| Sep 11, 2026 | 7.39 | 7.51 | 7.18 | 7.20 | -0.33 | -4.38% | 173,500 |
| Sep 10, 2026 | 7.64 | 7.64 | 7.53 | 7.53 | -0.09 | -1.18% | 158,300 |
| Sep 9, 2026 | 7.78 | 7.78 | 7.62 | 7.62 | -0.23 | -2.93% | 89,900 |
| Sep 8, 2026 | 7.88 | 7.92 | 7.83 | 7.85 | -0.21 | -2.61% | 78,700 |
| Sep 4, 2026 | 8.12 | 8.19 | 8.00 | 8.06 | +0.56 | +7.47% | 67,300 |
| Sep 3, 2026 | 7.42 | 7.53 | 7.42 | 7.50 | +0.09 | +1.21% | 139,800 |
| Sep 2, 2026 | 7.42 | 7.45 | 7.36 | 7.41 | -0.29 | -3.77% | 147,300 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.68 | 7.70 | -0.19 | -2.41% | 94,000 |
| Aug 31, 2026 | 7.90 | 7.95 | 7.81 | 7.89 | -0.86 | -9.83% | 162,100 |
| Aug 28, 2026 | 8.88 | 8.95 | 8.61 | 8.75 | +0.27 | +3.18% | 133,700 |
| Aug 27, 2026 | 8.41 | 8.48 | 8.41 | 8.48 | -0.27 | -3.09% | 29,200 |
| Aug 26, 2026 | 8.76 | 8.76 | 8.71 | 8.75 | +0.21 | +2.46% | 60,000 |
| Aug 25, 2026 | 8.52 | 8.55 | 8.47 | 8.54 | +0.06 | +0.71% | 48,800 |
| Aug 24, 2026 | 8.41 | 8.49 | 8.41 | 8.48 | -0.19 | -2.19% | 46,200 |
| Aug 21, 2026 | 8.67 | 8.68 | 8.63 | 8.67 | +0.05 | +0.58% | 88,300 |
| Aug 20, 2026 | 8.59 | 8.64 | 8.51 | 8.62 | +0.38 | +4.61% | 104,800 |
| Aug 19, 2026 | 8.21 | 8.28 | 8.21 | 8.24 | +0.14 | +1.73% | 76,400 |
| Aug 18, 2026 | 8.12 | 8.16 | 8.05 | 8.10 | -0.10 | -1.22% | 129,400 |
| Aug 17, 2026 | 8.22 | 8.28 | 8.16 | 8.20 | -0.45 | -5.20% | 88,600 |
| Aug 14, 2026 | 8.37 | 9.00 | 8.17 | 8.65 | +0.34 | +4.09% | 42,300 |
65 days, newest first. Daily bars as drawn on the LGFRY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.