Longfor Properties ADR

LGFRY
🏛️ usa →
14.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.20 48.70 47.20 47.30 0.0M
2021-12-30 47.60 48.20 47.60 47.90 0.0M
2021-12-29 47.40 47.50 47.10 47.30 0.0M
2021-12-28 48.00 48.00 47.50 47.50 0.0M
2021-12-27 47.70 48.00 47.50 47.50 0.0M
2021-12-23 47.70 47.80 47.20 47.80 0.0M
2021-12-22 47.70 47.90 47.60 47.90 0.0M
2021-12-21 46.60 48.10 46.60 47.80 0.0M
2021-12-20 48.50 48.60 47.40 47.90 0.0M
2021-12-17 48.20 48.90 48.20 48.70 0.0M
2021-12-16 49.10 49.80 49.00 49.60 0.0M
2021-12-15 50.50 50.50 48.40 49.00 0.0M
2021-12-14 47.10 49.50 47.10 48.40 0.0M
2021-12-13 48.60 50.60 48.60 49.50 0.0M
2021-12-10 51.50 52.50 51.50 51.90 0.0M
2021-12-09 52.20 52.50 51.80 51.90 0.0M
2021-12-08 50.40 51.00 50.40 51.00 0.0M
2021-12-07 49.60 50.00 49.60 49.90 0.0M
2021-12-06 47.90 48.60 47.90 48.60 0.0M
2021-12-03 48.10 48.30 47.80 48.00 0.0M
2021-12-02 49.00 49.30 48.60 48.60 0.0M
2021-12-01 45.80 48.00 45.80 47.40 0.0M
2021-11-30 45.60 47.60 45.60 47.40 0.0M
2021-11-29 49.40 49.50 49.00 49.50 0.0M
2021-11-26 50.20 50.20 49.10 49.50 0.0M
2021-11-24 51.20 51.50 51.20 51.50 0.0M
2021-11-23 51.60 51.60 51.20 51.50 0.0M
2021-11-22 51.50 51.60 50.90 51.20 0.0M
2021-11-19 51.70 51.80 51.50 51.50 0.0M
2021-11-18 50.40 50.50 49.70 50.20 0.0M
2021-11-17 50.90 51.10 50.60 50.60 0.0M
2021-11-16 51.00 51.30 50.90 51.30 0.0M
2021-11-15 50.60 50.70 50.30 50.50 0.0M
2021-11-12 50.40 50.80 50.40 50.60 0.0M
2021-11-11 49.50 49.70 49.20 49.60 0.0M
2021-11-10 46.70 47.10 46.50 46.90 0.0M
2021-11-09 43.80 44.00 43.60 43.80 0.0M
2021-11-08 44.40 44.50 44.40 44.50 0.0M
2021-11-05 43.30 43.50 43.10 43.10 0.0M
2021-11-04 44.10 44.10 43.80 43.90 0.0M
2021-11-03 44.90 45.20 44.60 45.20 0.0M
2021-11-02 44.70 45.00 44.70 44.70 0.0M
2021-11-01 47.90 48.20 47.90 47.90 0.0M
2021-10-29 48.60 48.60 48.50 48.50 0.0M
2021-10-28 49.20 49.50 49.20 49.50 0.0M
2021-10-27 49.40 49.40 49.20 49.20 0.0M
2021-10-26 47.30 49.00 47.30 48.60 0.0M
2021-10-25 50.10 50.40 50.10 50.40 0.0M
2021-10-22 51.00 51.20 50.90 50.90 0.0M
2021-10-21 49.50 49.50 47.90 48.20 0.0M
2021-10-20 44.80 44.80 44.60 44.60 0.0M
2021-10-19 44.40 44.80 44.40 44.80 0.0M
2021-10-18 45.30 45.50 45.30 45.50 0.0M
2021-10-15 45.00 45.80 45.00 45.50 0.0M
2021-10-14 45.00 45.40 45.00 45.30 0.0M
2021-10-13 45.20 45.80 45.20 45.50 0.0M
2021-10-12 45.20 45.40 45.00 45.30 0.0M
2021-10-11 44.30 45.00 44.00 44.20 0.0M
2021-10-08 45.60 46.40 45.60 46.40 0.0M
2021-10-07 45.30 46.40 45.30 46.30 0.0M
2021-10-06 45.40 45.80 45.40 45.80 0.0M
2021-10-05 45.00 45.20 44.80 45.00 0.1M
2021-10-04 45.70 46.10 45.70 45.70 0.0M
2021-10-01 45.60 46.40 45.60 46.10 0.0M
2021-09-30 46.20 46.30 45.50 46.10 0.0M
2021-09-29 45.00 45.50 44.80 44.80 0.0M
2021-09-28 43.80 43.90 43.40 43.90 0.0M
2021-09-27 42.10 42.10 40.40 41.20 0.0M
2021-09-24 41.90 42.30 41.20 42.10 0.0M
2021-09-23 44.20 44.40 43.90 44.00 0.0M
2021-09-22 40.50 41.90 40.50 41.90 0.0M
2021-09-21 40.30 40.50 40.10 40.20 0.0M
2021-09-20 39.90 40.10 39.70 39.70 0.0M
2021-09-17 41.70 41.80 41.60 41.60 0.0M
2021-09-16 42.30 42.60 42.30 42.60 0.0M
2021-09-15 43.90 44.10 43.90 44.00 0.0M
2021-09-14 44.80 44.90 44.70 44.80 0.0M
2021-09-13 45.40 45.80 45.40 45.70 0.0M
2021-09-10 46.30 46.30 46.00 46.20 0.0M
2021-09-09 44.90 45.00 44.70 44.90 0.0M
2021-09-08 44.50 44.60 44.40 44.40 0.0M
2021-09-07 44.80 44.80 44.40 44.50 0.0M
2021-09-03 44.90 46.50 44.90 46.40 0.0M
2021-09-02 46.30 46.60 46.20 46.40 0.0M
2021-09-01 46.80 46.80 45.00 45.60 0.0M
2021-08-31 43.60 43.60 43.10 43.10 0.0M
2021-08-30 44.80 45.10 44.80 45.00 0.0M
2021-08-27 46.50 46.60 46.50 46.60 0.0M
2021-08-26 45.90 45.90 45.70 45.70 0.0M
2021-08-25 47.70 47.90 47.70 47.90 0.0M
2021-08-24 47.10 47.20 47.10 47.20 0.0M
2021-08-23 46.10 46.50 46.10 46.50 0.0M
2021-08-20 48.00 48.00 47.20 47.20 0.0M
2021-08-19 47.70 47.70 46.70 46.90 0.0M
2021-08-18 48.20 48.50 48.10 48.10 0.0M
2021-08-17 48.40 48.50 48.30 48.40 0.0M
2021-08-16 47.10 48.80 47.10 48.70 0.0M
2021-08-13 48.00 48.00 47.70 48.00 0.0M
2021-08-12 49.50 49.50 49.00 49.10 0.0M
2021-08-11 48.50 50.40 48.50 50.00 0.0M
2021-08-10 45.90 46.40 45.60 46.40 0.0M
2021-08-09 45.00 46.00 45.00 45.60 0.0M
2021-08-06 45.20 45.40 44.70 45.00 0.0M
2021-08-05 45.90 46.10 45.90 46.10 0.0M
2021-08-04 46.60 47.20 46.60 46.70 0.0M
2021-08-03 47.30 47.70 47.20 47.50 0.0M
2021-08-02 46.70 48.70 46.70 48.30 0.0M
2021-07-30 47.00 47.00 46.70 46.70 0.0M
2021-07-29 50.10 50.10 50.10 50.10 0.0M
2021-07-28 52.20 52.30 52.00 52.20 0.0M
2021-07-27 51.60 51.60 50.90 51.20 0.0M
2021-07-26 53.50 53.70 53.50 53.70 0.0M
2021-07-23 55.40 55.50 55.20 55.50 0.0M
2021-07-22 56.90 57.10 56.90 57.10 0.0M
2021-07-21 55.90 55.90 54.50 54.50 0.0M
2021-07-20 53.60 54.00 53.50 53.80 0.0M
2021-07-19 53.50 54.00 53.30 53.70 0.0M
2021-07-16 54.10 54.20 53.80 53.90 0.0M
2021-07-15 54.50 54.50 53.90 53.90 0.0M
2021-07-14 53.60 54.00 53.60 53.60 0.0M
2021-07-13 55.10 55.10 54.50 54.50 0.0M
2021-07-12 53.40 53.60 53.40 53.60 0.0M
2021-07-09 53.60 53.60 53.60 53.60 0.0M
2021-07-08 53.70 53.90 53.00 53.90 0.0M
2021-07-07 53.20 53.90 53.20 53.90 0.0M
2021-07-06 54.70 54.90 54.20 54.20 0.0M
2021-07-02 55.90 56.40 55.30 55.30 0.0M
2021-07-01 56.40 56.60 55.70 56.60 0.0M
2021-06-30 56.50 57.30 56.50 57.20 0.0M
2021-06-29 57.90 58.70 57.20 58.70 0.0M
2021-06-28 58.60 58.60 58.60 58.60 0.0M
2021-06-25 58.70 58.70 58.30 58.30 0.0M
2021-06-24 56.80 57.30 56.80 57.30 0.0M
2021-06-23 56.70 56.70 56.20 56.60 0.0M
2021-06-22 56.40 56.50 56.40 56.50 0.0M
2021-06-21 54.80 55.90 54.80 55.80 0.0M
2021-06-18 59.00 59.00 57.60 57.70 0.0M
2021-06-17 58.10 58.30 58.10 58.30 0.0M
2021-06-16 60.30 60.30 58.60 58.60 0.0M
2021-06-15 60.60 60.60 58.50 58.50 0.0M
2021-06-14 57.50 60.00 57.50 60.00 0.0M
2021-06-11 58.20 59.50 58.20 59.40 0.0M
2021-06-10 58.50 61.70 58.50 60.30 0.0M
2021-06-09 57.40 60.70 57.40 60.70 0.0M
2021-06-08 57.20 60.40 57.20 58.80 0.0M
2021-06-07 57.00 62.20 57.00 62.20 0.0M
2021-06-04 58.10 59.00 58.10 58.40 0.0M
2021-06-03 57.70 58.30 57.70 58.00 0.0M
2021-06-02 57.90 58.40 57.90 58.40 0.0M
2021-06-01 58.40 58.40 58.30 58.30 0.0M
2021-05-28 59.50 59.50 58.10 58.40 0.0M
2021-05-27 58.60 58.80 58.50 58.80 0.0M
2021-05-26 59.50 59.50 59.20 59.20 0.0M
2021-05-25 59.10 59.40 59.00 59.00 0.0M
2021-05-21 59.60 60.70 59.30 59.30 0.0M
2021-05-20 60.60 60.80 60.60 60.60 0.0M
2021-05-19 59.40 60.00 59.40 60.00 0.0M
2021-05-18 59.40 59.60 59.40 59.60 0.0M
2021-05-17 59.20 59.20 59.20 59.20 0.0M
2021-05-14 58.60 58.60 58.20 58.60 0.0M
2021-05-13 58.00 58.30 57.90 58.00 0.0M
2021-05-12 58.20 58.50 58.00 58.50 0.0M
2021-05-11 61.30 61.40 60.90 61.30 0.0M
2021-05-10 62.40 62.70 62.10 62.70 0.0M
2021-05-07 63.60 63.70 63.60 63.70 0.0M
2021-05-06 62.30 62.60 62.00 62.60 0.0M
2021-05-05 62.90 63.40 62.90 63.20 0.0M
2021-05-04 61.90 62.80 61.90 62.80 0.0M
2021-05-03 62.90 63.10 62.50 62.80 0.0M
2021-04-30 62.50 62.50 62.40 62.40 0.0M
2021-04-29 62.60 62.60 62.60 62.60 0.0M
2021-04-27 63.40 63.40 62.60 63.00 0.0M
2021-04-26 63.00 63.30 62.70 63.20 0.0M
2021-04-23 64.40 64.90 64.30 64.30 0.0M
2021-04-22 64.20 64.50 64.20 64.50 0.0M
2021-04-21 65.00 65.00 65.00 65.00 0.0M
2021-04-20 65.20 65.20 64.90 64.90 0.0M
2021-04-19 67.10 67.10 66.60 67.00 0.0M
2021-04-16 67.00 67.20 66.90 67.20 0.0M
2021-04-15 66.80 67.20 66.80 67.20 0.0M
2021-04-14 65.80 66.00 65.30 65.30 0.0M
2021-04-13 65.50 65.50 65.00 65.30 0.0M
2021-04-12 64.50 64.60 64.20 64.60 0.0M
2021-04-09 64.00 64.90 64.00 64.50 0.0M
2021-04-08 65.80 65.80 65.80 65.80 0.0M
2021-04-07 64.60 64.70 64.40 64.70 0.0M
2021-04-06 64.80 65.00 64.50 64.70 0.0M
2021-04-05 65.10 65.20 64.90 65.00 0.0M
2021-04-01 64.50 66.10 64.50 64.70 0.0M
2021-03-31 67.10 67.10 66.70 66.70 0.0M
2021-03-30 70.40 70.40 68.80 69.40 0.0M
2021-03-29 66.80 66.80 66.10 66.70 0.0M
2021-03-26 59.50 62.20 59.50 61.30 0.0M
2021-03-25 58.70 58.80 58.70 58.70 0.0M
2021-03-24 60.50 60.80 59.10 59.10 0.0M
2021-03-23 60.50 60.70 59.80 59.80 0.0M
2021-03-22 58.80 59.40 58.80 59.20 0.0M
2021-03-19 59.00 59.40 58.70 58.80 0.2M
2021-03-18 61.10 61.10 59.60 60.00 0.1M
2021-03-17 61.10 62.00 61.10 61.50 0.0M
2021-03-16 61.40 62.10 61.40 62.10 0.0M
2021-03-15 61.40 63.60 61.40 62.30 0.0M
2021-03-12 61.90 64.30 61.90 62.40 0.0M
2021-03-11 62.20 64.30 62.20 62.90 0.0M
2021-03-10 62.50 64.30 62.50 63.30 0.0M
2021-03-09 61.40 63.70 61.40 63.70 0.0M
2021-03-08 61.50 63.00 61.50 62.80 0.0M
2021-03-05 63.00 63.00 62.10 62.90 0.0M
2021-03-04 62.60 64.30 62.60 63.70 0.0M
2021-03-03 63.70 63.80 63.40 63.60 0.0M
2021-03-02 62.10 62.40 62.00 62.00 0.0M
2021-03-01 61.80 61.90 61.20 61.90 0.0M
2021-02-26 61.00 62.90 61.00 61.90 0.0M
2021-02-25 59.50 60.00 57.80 60.00 0.0M
2021-02-24 55.00 55.40 54.80 55.40 0.0M
2021-02-23 55.40 56.20 55.30 56.20 0.3M
2021-02-22 54.60 59.90 54.60 55.20 0.0M
2021-02-19 54.10 54.40 54.10 54.40 0.0M
2021-02-18 54.60 55.20 54.60 55.10 0.0M
2021-02-17 53.60 53.80 53.30 53.80 0.0M
2021-02-16 54.80 54.80 54.50 54.50 0.0M
2021-02-12 55.00 55.00 53.80 54.10 0.0M
2021-02-11 55.60 55.60 53.80 54.00 0.0M
2021-02-10 53.80 53.90 53.50 53.50 0.0M
2021-02-09 52.90 53.60 52.90 53.60 0.0M
2021-02-08 53.60 53.90 53.50 53.90 0.0M
2021-02-05 53.50 53.70 53.50 53.50 0.0M
2021-02-04 52.50 52.50 52.20 52.50 0.0M
2021-02-03 54.40 54.40 53.40 53.50 0.0M
2021-02-02 55.10 55.50 55.10 55.30 0.0M
2021-02-01 56.50 56.50 55.20 55.40 0.0M
2021-01-29 56.80 57.00 56.60 56.70 0.0M
2021-01-28 58.60 59.20 58.50 59.20 0.0M
2021-01-27 59.10 59.20 59.10 59.20 0.0M
2021-01-26 59.80 60.10 59.80 60.10 0.0M
2021-01-25 57.40 57.70 56.10 57.00 0.0M
2021-01-22 57.30 57.80 57.30 57.80 0.0M
2021-01-21 59.80 59.80 57.80 58.00 0.1M
2021-01-20 58.80 58.90 58.70 58.90 0.0M
2021-01-19 58.20 58.80 58.20 58.80 0.0M
2021-01-15 55.00 55.00 54.90 54.90 0.0M
2021-01-14 55.40 55.40 54.90 55.10 0.0M
2021-01-13 55.80 56.30 55.80 56.20 0.0M
2021-01-12 56.10 56.40 55.90 56.10 0.0M
2021-01-11 56.80 56.90 56.30 56.50 0.0M
2021-01-08 57.30 57.30 56.10 56.30 0.0M
2021-01-07 55.60 56.00 55.60 56.00 0.0M
2021-01-06 56.00 56.00 55.70 55.80 0.0M
2021-01-05 56.40 57.00 56.40 57.00 0.0M
2021-01-04 57.00 57.00 56.50 56.60 0.0M