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
2022-12-30 31.50 31.50 30.50 30.70 0.0M
2022-12-29 29.30 31.30 29.30 30.70 0.0M
2022-12-28 31.90 32.00 31.00 31.00 0.0M
2022-12-27 31.10 33.50 31.10 32.80 0.0M
2022-12-23 30.70 31.30 30.70 30.90 0.0M
2022-12-22 31.00 32.00 30.90 30.90 0.0M
2022-12-21 31.10 31.50 30.80 31.50 0.0M
2022-12-20 31.00 31.00 30.50 30.90 0.0M
2022-12-19 33.90 33.90 32.20 32.90 0.0M
2022-12-16 33.00 33.60 33.00 33.50 0.3M
2022-12-15 33.20 33.20 32.10 32.50 0.0M
2022-12-14 32.80 32.80 32.10 32.40 0.0M
2022-12-13 33.40 33.70 33.00 33.00 0.0M
2022-12-12 33.50 34.00 33.40 34.00 0.0M
2022-12-09 37.20 37.20 35.90 35.90 0.0M
2022-12-08 32.00 32.60 31.60 32.30 0.0M
2022-12-07 30.00 30.00 29.10 29.60 0.0M
2022-12-06 33.10 33.10 32.40 32.80 0.0M
2022-12-05 33.10 33.10 32.40 32.90 0.0M
2022-12-02 28.50 29.30 28.40 29.20 0.0M
2022-12-01 29.80 30.10 29.70 29.80 0.0M
2022-11-30 30.30 30.70 30.10 30.60 0.0M
2022-11-29 29.00 29.40 28.90 29.20 0.1M
2022-11-28 27.60 27.90 27.00 27.60 0.0M
2022-11-25 27.00 28.40 26.90 27.60 0.0M
2022-11-23 24.60 25.40 24.40 25.10 0.0M
2022-11-22 24.20 24.20 23.30 23.40 0.0M
2022-11-21 25.00 26.00 25.00 25.90 0.0M
2022-11-18 25.70 25.70 25.60 25.60 0.0M
2022-11-17 25.90 26.40 25.90 26.40 0.1M
2022-11-16 26.00 26.00 25.70 25.90 0.1M
2022-11-15 27.60 28.00 27.10 27.70 0.2M
2022-11-14 27.10 28.10 26.90 26.90 0.0M
2022-11-11 22.70 23.60 22.70 23.30 0.0M
2022-11-10 18.30 19.10 18.30 19.10 0.0M
2022-11-09 17.40 17.70 17.40 17.60 0.1M
2022-11-08 16.80 17.00 16.80 16.90 0.0M
2022-11-07 17.80 17.80 16.80 17.10 0.0M
2022-11-04 16.80 16.80 16.10 16.40 0.0M
2022-11-03 15.30 15.30 14.70 15.20 0.0M
2022-11-02 15.40 16.20 14.80 15.70 0.0M
2022-11-01 13.40 14.20 13.30 13.40 0.0M
2022-10-31 13.10 13.10 12.70 12.80 0.0M
2022-10-28 16.10 16.60 16.10 16.60 0.1M
2022-10-27 18.60 19.10 18.40 18.50 0.1M
2022-10-26 19.80 20.30 19.60 20.00 0.0M
2022-10-25 20.10 20.60 20.10 20.50 0.1M
2022-10-24 20.40 21.40 20.20 20.40 0.0M
2022-10-21 23.90 24.40 23.90 24.40 0.0M
2022-10-20 23.20 23.60 23.10 23.30 0.0M
2022-10-19 23.90 24.10 23.60 23.70 0.0M
2022-10-18 24.00 24.20 23.50 23.80 0.0M
2022-10-17 23.80 24.70 23.80 24.10 0.0M
2022-10-14 24.00 24.30 23.80 23.80 0.0M
2022-10-13 23.10 23.90 23.10 23.90 0.0M
2022-10-12 25.10 25.70 24.90 24.90 0.0M
2022-10-11 25.20 25.70 25.00 25.40 0.0M
2022-10-10 28.20 28.40 27.30 28.00 0.0M
2022-10-07 28.20 28.20 27.40 27.60 0.0M
2022-10-06 30.90 30.90 30.10 30.60 0.0M
2022-10-05 31.50 31.50 30.90 31.20 0.0M
2022-10-04 31.40 32.40 31.00 31.90 0.0M
2022-10-03 31.00 31.00 30.50 31.00 0.0M
2022-09-30 29.00 29.10 28.50 29.10 0.0M
2022-09-29 29.50 29.90 28.80 28.80 0.0M
2022-09-28 31.40 32.30 31.40 32.20 0.0M
2022-09-27 32.80 33.00 32.60 32.80 0.0M
2022-09-26 33.10 33.80 33.00 33.00 0.0M
2022-09-23 33.00 33.20 32.00 33.20 0.0M
2022-09-22 31.80 33.30 31.80 33.10 0.0M
2022-09-21 32.90 33.10 32.60 33.10 0.0M
2022-09-20 34.00 34.30 33.70 33.90 0.0M
2022-09-19 33.70 33.80 33.70 33.80 0.0M
2022-09-16 36.20 36.20 35.50 35.70 0.0M
2022-09-15 35.60 36.80 35.60 36.60 0.0M
2022-09-14 34.90 35.40 34.90 35.20 0.0M
2022-09-13 36.00 36.30 35.10 35.40 0.0M
2022-09-12 35.20 36.40 35.20 36.10 0.0M
2022-09-09 34.50 35.70 34.50 35.40 0.0M
2022-09-08 33.20 33.80 32.80 33.40 0.0M
2022-09-07 33.40 34.20 33.40 33.90 0.0M
2022-09-06 33.00 33.90 32.80 33.50 0.0M
2022-09-02 31.50 31.80 31.20 31.40 0.0M
2022-09-01 30.60 31.90 30.60 31.80 0.0M
2022-08-31 32.10 32.50 32.10 32.40 0.0M
2022-08-30 31.80 31.80 31.20 31.70 0.0M
2022-08-29 32.40 33.10 32.40 33.10 0.0M
2022-08-26 34.70 34.70 33.80 34.30 0.0M
2022-08-25 32.00 32.30 31.90 32.30 0.0M
2022-08-24 31.30 31.90 31.30 31.50 0.0M
2022-08-23 31.90 32.30 31.90 32.10 0.0M
2022-08-22 32.40 32.50 32.00 32.40 0.0M
2022-08-19 31.80 32.20 31.00 32.20 0.0M
2022-08-18 31.00 31.30 30.50 30.90 0.0M
2022-08-17 31.40 31.80 31.10 31.50 0.0M
2022-08-16 31.00 31.90 30.60 31.40 0.0M
2022-08-15 28.00 28.50 28.00 28.30 0.0M
2022-08-12 26.80 28.50 26.80 28.50 0.0M
2022-08-11 28.30 29.00 27.90 27.90 0.0M
2022-08-10 27.60 28.30 27.20 28.30 0.0M
2022-08-09 31.60 31.80 31.50 31.50 0.0M
2022-08-08 31.60 31.60 31.20 31.40 0.0M
2022-08-05 32.20 32.30 32.10 32.20 0.0M
2022-08-04 31.90 31.90 31.50 31.60 0.0M
2022-08-03 31.90 32.20 31.70 32.00 0.0M
2022-08-02 31.90 32.60 31.90 32.20 0.0M
2022-08-01 33.70 33.70 33.30 33.50 0.0M
2022-07-29 32.80 33.10 32.50 33.10 0.0M
2022-07-28 35.30 35.50 35.30 35.50 0.0M
2022-07-27 35.60 36.00 35.40 36.00 0.0M
2022-07-26 37.00 37.00 36.70 36.70 0.0M
2022-07-25 35.90 36.40 35.80 36.30 0.0M
2022-07-22 34.10 34.10 33.40 33.50 0.0M
2022-07-21 33.70 34.00 33.60 33.70 0.0M
2022-07-20 35.80 36.10 35.70 35.90 0.0M
2022-07-19 37.10 37.50 36.90 37.20 0.0M
2022-07-18 36.20 37.30 36.20 37.00 0.0M
2022-07-15 36.30 36.30 34.90 35.90 0.0M
2022-07-14 37.50 37.90 37.30 37.70 0.0M
2022-07-13 39.80 40.00 39.50 39.50 0.0M
2022-07-12 42.60 42.60 41.60 41.80 0.0M
2022-07-11 42.90 42.90 41.10 42.20 0.0M
2022-07-08 44.90 44.90 44.90 44.90 0.0M
2022-07-07 44.60 44.90 43.60 44.60 0.0M
2022-07-06 44.40 45.00 43.70 45.00 0.0M
2022-07-05 44.90 45.60 44.90 45.60 0.0M
2022-07-01 47.30 47.40 46.80 47.20 0.0M
2022-06-30 46.90 47.10 46.80 47.10 0.0M
2022-06-29 46.50 47.10 46.50 47.10 0.0M
2022-06-28 46.30 46.30 45.60 45.60 0.0M
2022-06-27 44.10 45.90 44.10 44.80 0.0M
2022-06-24 43.50 43.50 43.30 43.50 0.0M
2022-06-23 42.30 44.00 42.30 43.70 0.0M
2022-06-22 42.20 42.40 42.10 42.10 0.0M
2022-06-21 42.90 43.50 42.60 43.30 0.0M
2022-06-17 42.40 42.40 40.20 40.20 0.0M
2022-06-16 42.10 42.10 40.30 40.60 0.0M
2022-06-15 41.00 42.80 41.00 42.60 0.1M
2022-06-14 39.90 41.60 39.90 41.30 0.0M
2022-06-13 39.00 40.70 39.00 39.60 0.0M
2022-06-10 41.60 42.10 41.60 42.10 0.0M
2022-06-09 45.90 46.90 45.90 46.90 0.0M
2022-06-08 45.20 45.80 45.20 45.80 0.0M
2022-06-07 45.80 47.00 45.80 46.60 0.0M
2022-06-06 47.00 47.80 47.00 47.20 0.0M
2022-06-03 47.80 48.00 47.50 48.00 0.0M
2022-06-02 47.90 48.10 47.60 48.10 0.0M
2022-06-01 49.80 49.80 49.30 49.30 0.0M
2022-05-31 50.30 50.50 49.60 50.00 0.0M
2022-05-27 48.70 49.00 48.70 48.90 0.0M
2022-05-26 49.40 49.80 49.40 49.80 0.0M
2022-05-25 49.30 49.80 49.30 49.80 0.0M
2022-05-24 50.00 50.00 49.30 49.30 0.0M
2022-05-23 49.90 50.50 49.90 50.30 0.0M
2022-05-20 50.80 51.30 50.10 50.10 0.0M
2022-05-19 50.20 51.40 50.20 51.10 0.0M
2022-05-18 49.10 49.60 48.80 49.20 0.0M
2022-05-17 49.70 49.70 49.00 49.30 0.0M
2022-05-16 49.00 49.00 48.20 48.70 0.0M
2022-05-13 46.30 46.50 46.10 46.50 0.1M
2022-05-12 44.20 45.50 44.20 45.30 0.0M
2022-05-11 46.30 46.30 45.00 45.80 0.0M
2022-05-10 47.20 47.20 45.80 45.80 0.0M
2022-05-09 46.40 47.40 46.10 47.30 0.0M
2022-05-06 48.40 48.40 46.60 46.70 0.0M
2022-05-05 50.50 50.60 49.20 49.20 0.0M
2022-05-04 50.30 51.90 50.30 51.90 0.0M
2022-05-03 52.50 52.50 52.20 52.20 0.0M
2022-05-02 48.90 49.60 48.20 48.20 0.0M
2022-04-29 49.10 49.80 49.10 49.80 0.0M
2022-04-28 48.30 48.90 48.00 48.70 0.0M
2022-04-27 48.50 48.60 48.50 48.60 0.0M
2022-04-26 48.00 48.80 48.00 48.20 0.0M
2022-04-25 50.70 51.10 49.80 49.80 0.0M
2022-04-22 49.20 52.10 49.20 52.10 0.0M
2022-04-21 51.40 51.70 50.60 50.60 0.0M
2022-04-20 53.00 53.00 53.00 53.00 0.0M
2022-04-19 53.90 54.40 53.50 53.80 0.0M
2022-04-18 53.50 55.00 53.50 54.10 0.0M
2022-04-14 55.20 55.20 53.50 53.80 0.0M
2022-04-13 53.90 54.50 53.70 54.10 0.0M
2022-04-12 52.20 54.80 52.20 54.40 0.0M
2022-04-11 53.30 55.10 53.30 53.60 0.0M
2022-04-08 55.70 55.70 54.60 54.60 0.0M
2022-04-07 54.20 56.00 54.20 54.40 0.0M
2022-04-06 55.50 55.50 54.00 54.00 0.0M
2022-04-05 55.00 55.00 53.50 54.20 0.0M
2022-04-04 54.30 54.40 54.30 54.40 0.0M
2022-04-01 52.50 55.00 52.10 52.70 0.0M
2022-03-31 50.50 50.90 50.50 50.90 0.0M
2022-03-29 50.50 50.50 48.80 50.40 0.0M
2022-03-28 51.00 51.00 48.90 49.00 0.0M
2022-03-25 51.60 51.60 49.60 49.60 0.0M
2022-03-24 50.80 50.80 48.50 49.10 0.0M
2022-03-23 51.30 51.30 50.00 50.00 0.0M
2022-03-22 51.40 51.40 49.00 49.80 0.0M
2022-03-21 48.20 48.40 48.00 48.10 0.0M
2022-03-18 50.10 51.70 50.10 51.70 0.0M
2022-03-17 48.60 49.60 48.50 49.10 0.0M
2022-03-16 42.50 46.80 42.50 46.80 0.0M
2022-03-15 37.60 37.60 36.50 37.10 0.0M
2022-03-14 42.40 43.00 41.50 41.70 0.0M
2022-03-11 47.40 50.00 47.20 47.20 0.0M
2022-03-10 48.00 50.00 48.00 48.10 0.0M
2022-03-09 49.00 51.20 49.00 50.40 0.0M
2022-03-08 49.90 51.90 49.90 51.30 0.0M
2022-03-07 49.70 52.00 49.70 50.80 0.0M
2022-03-04 51.20 51.50 50.70 50.70 0.0M
2022-03-03 51.00 52.70 51.00 51.80 0.0M
2022-03-02 52.00 52.20 51.50 51.80 0.0M
2022-03-01 52.80 53.20 52.30 52.40 0.0M
2022-02-28 53.40 54.20 53.40 54.20 0.0M
2022-02-25 52.20 54.40 52.20 54.40 0.0M
2022-02-24 54.50 55.40 54.20 55.40 0.0M
2022-02-23 57.20 57.20 56.00 56.70 0.0M
2022-02-22 57.30 58.10 57.30 57.80 0.0M
2022-02-18 57.60 58.00 57.10 57.10 0.0M
2022-02-17 57.30 57.30 57.30 57.30 0.0M
2022-02-16 57.70 58.60 57.70 58.60 0.0M
2022-02-15 57.80 57.80 57.20 57.70 0.0M
2022-02-14 58.60 58.60 58.60 58.60 0.0M
2022-02-11 60.50 61.10 59.90 59.90 0.0M
2022-02-10 59.50 60.20 59.50 59.60 0.0M
2022-02-09 59.40 59.80 59.40 59.50 0.0M
2022-02-08 59.30 59.50 59.00 59.40 0.0M
2022-02-07 60.20 60.20 59.20 59.20 0.0M
2022-02-04 60.60 60.60 60.20 60.30 0.0M
2022-02-03 61.20 61.80 61.10 61.10 0.0M
2022-02-02 61.40 61.90 61.00 61.30 0.0M
2022-02-01 60.40 61.80 60.40 61.20 0.0M
2022-01-31 60.60 60.70 59.60 60.30 0.0M
2022-01-28 58.00 58.60 58.00 58.20 0.0M
2022-01-27 58.50 58.70 58.10 58.30 0.0M
2022-01-26 59.10 59.20 58.00 58.70 0.0M
2022-01-25 58.20 59.00 58.20 59.00 0.0M
2022-01-24 58.50 58.60 57.90 58.40 0.0M
2022-01-21 58.50 58.80 57.40 57.50 0.0M
2022-01-20 56.60 57.00 56.40 56.70 0.0M
2022-01-19 57.20 57.20 55.60 55.90 0.0M
2022-01-18 52.60 52.80 52.50 52.60 0.0M
2022-01-14 52.00 52.30 52.00 52.20 0.0M
2022-01-13 52.60 52.60 51.90 51.90 0.0M
2022-01-12 52.40 53.10 52.40 52.80 0.0M
2022-01-11 54.60 54.60 53.80 54.30 0.0M
2022-01-10 52.20 52.50 51.90 52.20 0.0M
2022-01-07 52.20 52.80 52.20 52.80 0.0M
2022-01-06 50.50 50.80 50.20 50.20 0.0M
2022-01-05 50.00 50.20 49.40 49.60 0.0M
2022-01-04 49.00 49.10 48.40 48.40 0.0M
2022-01-03 44.80 46.80 44.80 46.10 0.0M