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
2023-12-29 15.90 16.00 15.80 15.80 0.0M
2023-12-28 15.80 15.90 15.70 15.70 0.0M
2023-12-27 15.30 15.50 15.20 15.30 0.0M
2023-12-26 15.90 16.10 15.90 15.90 0.0M
2023-12-22 16.20 16.50 15.90 16.00 0.0M
2023-12-21 16.60 16.60 15.80 16.40 0.0M
2023-12-20 16.00 16.10 15.40 15.80 0.0M
2023-12-19 14.90 16.10 14.90 16.00 0.0M
2023-12-18 15.80 16.90 15.80 16.30 0.0M
2023-12-15 16.60 17.00 16.60 16.70 0.0M
2023-12-14 15.40 16.70 15.40 16.40 0.0M
2023-12-13 16.00 16.50 15.70 16.50 0.0M
2023-12-12 16.00 16.40 16.00 16.30 0.0M
2023-12-11 15.50 15.80 15.50 15.70 0.0M
2023-12-08 16.10 16.10 15.40 15.60 0.0M
2023-12-07 16.00 16.10 16.00 16.00 0.0M
2023-12-06 16.30 16.30 16.10 16.10 0.0M
2023-12-05 16.30 16.40 16.30 16.40 0.0M
2023-12-04 17.60 17.60 17.10 17.10 0.0M
2023-12-01 16.90 18.00 16.90 17.50 0.0M
2023-11-30 17.30 17.70 17.30 17.50 0.0M
2023-11-29 17.40 17.60 17.30 17.50 0.0M
2023-11-28 18.30 18.40 18.30 18.40 0.0M
2023-11-27 18.50 18.70 18.50 18.70 0.0M
2023-11-24 19.60 19.90 19.60 19.80 0.0M
2023-11-22 17.80 17.90 17.40 17.40 0.0M
2023-11-21 17.60 17.70 17.30 17.60 0.1M
2023-11-20 17.30 17.60 17.10 17.60 0.1M
2023-11-17 16.60 16.60 16.40 16.60 0.0M
2023-11-16 16.80 16.80 16.00 16.10 0.0M
2023-11-15 16.90 17.30 16.90 17.10 0.0M
2023-11-14 16.50 16.90 16.20 16.90 0.0M
2023-11-13 15.40 15.70 15.40 15.60 0.0M
2023-11-10 15.80 15.80 15.10 15.30 0.0M
2023-11-09 15.70 15.70 15.40 15.40 0.0M
2023-11-08 16.60 16.60 16.50 16.50 0.0M
2023-11-07 15.40 15.60 15.40 15.40 0.0M
2023-11-06 16.60 16.60 15.90 16.00 0.0M
2023-11-03 15.40 15.60 15.40 15.40 0.0M
2023-11-02 15.20 15.20 14.70 14.80 0.0M
2023-11-01 14.50 14.50 14.40 14.50 0.0M
2023-10-31 14.40 14.50 14.30 14.50 0.0M
2023-10-30 14.80 14.90 14.80 14.80 0.0M
2023-10-27 15.30 15.30 14.60 14.60 0.0M
2023-10-26 14.40 14.50 14.40 14.50 0.0M
2023-10-25 14.30 14.50 14.30 14.40 0.0M
2023-10-24 14.60 15.00 14.60 15.00 0.1M
2023-10-23 14.60 14.80 14.40 14.70 0.0M
2023-10-20 14.60 14.70 14.60 14.70 0.0M
2023-10-19 14.90 14.90 14.70 14.80 0.0M
2023-10-18 15.10 15.10 14.90 14.90 0.0M
2023-10-17 15.30 15.40 15.20 15.30 0.0M
2023-10-16 15.30 15.60 15.30 15.40 0.0M
2023-10-13 15.70 15.80 15.70 15.80 0.0M
2023-10-12 16.60 16.60 16.20 16.20 0.0M
2023-10-11 16.90 17.00 16.80 16.90 0.0M
2023-10-10 16.90 17.40 16.90 17.40 0.0M
2023-10-09 16.60 16.80 16.60 16.80 0.0M
2023-10-06 16.90 17.40 16.90 17.30 0.0M
2023-10-05 16.60 16.80 16.50 16.70 0.0M
2023-10-04 16.30 16.40 16.20 16.30 0.0M
2023-10-03 16.60 16.80 16.60 16.60 0.0M
2023-10-02 17.70 17.70 17.60 17.60 0.0M
2023-09-29 17.30 17.80 17.30 17.70 0.0M
2023-09-28 16.80 17.00 16.70 17.00 0.0M
2023-09-27 17.40 17.50 17.20 17.20 0.0M
2023-09-26 17.60 17.60 17.40 17.50 0.0M
2023-09-25 18.00 18.00 17.70 18.00 0.0M
2023-09-22 19.70 19.70 19.30 19.30 0.0M
2023-09-21 19.40 19.40 18.90 18.90 0.0M
2023-09-20 19.60 20.10 19.60 20.00 0.0M
2023-09-19 20.20 20.20 19.80 19.80 0.0M
2023-09-18 20.10 20.30 20.10 20.30 0.0M
2023-09-15 20.40 20.60 20.30 20.40 0.0M
2023-09-14 21.00 21.10 20.80 21.00 0.0M
2023-09-13 21.00 21.10 20.90 20.90 0.0M
2023-09-12 21.10 21.20 21.00 21.10 0.0M
2023-09-11 20.60 21.40 20.60 21.30 0.0M
2023-09-08 21.70 21.90 21.70 21.70 0.0M
2023-09-07 22.00 22.00 21.40 21.90 0.0M
2023-09-06 22.60 23.40 22.60 22.90 0.0M
2023-09-05 21.80 22.10 21.80 21.80 0.0M
2023-09-01 22.20 23.00 22.20 22.60 0.0M
2023-08-31 21.90 22.20 21.60 22.00 0.0M
2023-08-30 21.90 22.20 21.90 22.20 0.0M
2023-08-29 22.30 22.30 21.80 22.20 0.0M
2023-08-28 20.60 21.00 20.60 21.00 0.0M
2023-08-25 20.60 21.00 20.60 20.90 0.0M
2023-08-24 21.00 21.00 20.20 20.30 0.0M
2023-08-23 20.40 20.40 20.30 20.40 0.0M
2023-08-22 20.20 20.20 20.00 20.20 0.0M
2023-08-21 20.30 20.50 20.00 20.50 0.0M
2023-08-18 21.10 21.50 20.30 21.20 0.0M
2023-08-17 21.70 21.80 21.70 21.70 0.0M
2023-08-16 22.40 22.60 22.10 22.20 0.0M
2023-08-15 21.00 21.70 21.00 21.40 0.0M
2023-08-14 21.50 21.90 21.50 21.90 0.0M
2023-08-11 21.80 22.00 21.70 21.90 0.0M
2023-08-10 22.40 23.10 22.40 22.90 0.0M
2023-08-09 22.80 22.90 22.70 22.80 0.0M
2023-08-08 22.40 22.70 22.40 22.60 0.0M
2023-08-07 23.90 23.90 23.70 23.70 0.0M
2023-08-04 24.90 24.90 24.40 24.50 0.0M
2023-08-03 24.90 25.60 24.70 25.30 0.1M
2023-08-02 24.00 24.40 23.90 23.90 0.0M
2023-08-01 25.30 25.30 24.80 25.00 0.0M
2023-07-31 25.70 26.90 25.70 26.90 0.0M
2023-07-28 26.50 26.70 26.40 26.70 0.0M
2023-07-27 23.80 24.20 23.60 24.20 0.0M
2023-07-26 22.10 23.60 22.10 23.60 0.0M
2023-07-25 23.80 24.00 23.50 23.70 0.0M
2023-07-24 19.30 20.40 19.10 20.00 0.2M
2023-07-21 20.70 20.70 20.40 20.40 0.0M
2023-07-20 20.80 20.90 20.70 20.80 0.0M
2023-07-19 20.50 20.50 20.20 20.20 0.0M
2023-07-18 19.70 19.70 19.50 19.50 0.0M
2023-07-17 21.70 21.70 21.40 21.60 0.0M
2023-07-14 21.70 21.70 21.50 21.70 0.0M
2023-07-13 22.30 22.40 21.50 22.40 0.0M
2023-07-12 22.10 22.10 21.60 22.00 0.0M
2023-07-11 21.40 21.70 21.20 21.70 0.0M
2023-07-10 21.70 21.90 21.60 21.80 0.0M
2023-07-07 22.10 22.40 22.00 22.20 0.0M
2023-07-06 22.00 22.00 21.80 21.80 0.0M
2023-07-05 23.70 23.80 23.70 23.70 0.0M
2023-07-03 24.20 24.20 24.10 24.20 0.0M
2023-06-30 24.40 24.50 24.30 24.30 0.0M
2023-06-29 24.50 24.50 24.30 24.40 0.0M
2023-06-28 24.70 24.90 24.70 24.90 0.0M
2023-06-27 24.60 24.70 24.50 24.70 0.0M
2023-06-26 22.90 22.90 22.70 22.80 0.0M
2023-06-23 23.40 23.60 23.30 23.30 0.0M
2023-06-22 23.90 24.00 23.80 24.00 0.0M
2023-06-21 24.10 24.10 23.90 24.00 0.0M
2023-06-20 24.80 24.80 24.20 24.30 0.0M
2023-06-16 26.70 26.70 26.10 26.20 0.0M
2023-06-15 25.70 26.20 25.70 26.10 0.0M
2023-06-14 24.80 25.00 24.80 25.00 0.0M
2023-06-13 24.30 24.80 24.30 24.60 0.0M
2023-06-12 23.90 23.90 23.50 23.50 0.0M
2023-06-09 24.40 24.40 24.00 24.30 0.0M
2023-06-08 24.30 24.50 24.20 24.20 0.0M
2023-06-07 23.20 23.40 22.40 22.80 0.0M
2023-06-06 23.60 23.80 23.30 23.70 0.0M
2023-06-05 21.90 22.50 20.70 21.00 0.0M
2023-06-02 21.30 22.60 21.30 22.30 0.1M
2023-06-01 18.60 19.00 18.60 18.80 0.0M
2023-05-31 19.10 19.20 18.90 19.20 0.0M
2023-05-30 19.70 19.70 19.40 19.40 0.0M
2023-05-26 19.90 20.10 19.90 20.10 0.0M
2023-05-25 20.00 20.00 19.70 19.70 0.0M
2023-05-24 20.40 20.50 20.30 20.30 0.0M
2023-05-23 22.30 22.40 22.10 22.10 0.0M
2023-05-22 22.80 22.80 22.70 22.80 0.0M
2023-05-19 22.20 22.20 22.20 22.20 0.0M
2023-05-18 23.00 23.00 22.50 22.60 0.0M
2023-05-17 23.90 24.00 23.90 23.90 0.0M
2023-05-16 25.50 25.50 25.40 25.50 0.0M
2023-05-15 25.70 26.10 25.70 26.10 0.0M
2023-05-12 25.30 25.30 25.00 25.00 0.0M
2023-05-11 25.60 25.80 25.40 25.80 0.0M
2023-05-10 26.40 26.50 26.30 26.50 0.0M
2023-05-09 27.40 27.50 27.40 27.40 0.0M
2023-05-08 27.70 27.80 27.70 27.70 0.0M
2023-05-05 27.40 27.70 27.40 27.70 0.0M
2023-05-04 26.90 27.00 26.90 26.90 0.0M
2023-05-03 26.50 26.60 26.40 26.50 0.0M
2023-05-02 26.80 26.80 26.40 26.60 0.0M
2023-05-01 27.50 27.50 27.30 27.40 0.0M
2023-04-28 27.50 27.50 27.40 27.40 0.0M
2023-04-27 27.30 27.50 27.10 27.40 0.0M
2023-04-26 27.50 27.60 27.40 27.50 0.0M
2023-04-25 27.20 27.20 26.80 26.90 0.0M
2023-04-24 28.10 28.10 28.00 28.10 0.0M
2023-04-21 28.90 28.90 28.70 28.90 0.0M
2023-04-20 28.90 29.60 28.90 29.30 0.0M
2023-04-19 30.40 30.60 30.40 30.40 0.0M
2023-04-18 30.80 30.90 30.60 30.90 0.0M
2023-04-17 31.10 31.20 31.00 31.20 0.0M
2023-04-14 32.10 32.10 31.10 31.20 0.0M
2023-04-13 31.80 31.90 31.70 31.80 0.0M
2023-04-12 30.90 30.90 30.30 30.40 0.0M
2023-04-11 29.40 29.90 29.30 29.30 0.0M
2023-04-10 28.20 28.20 27.30 27.50 0.0M
2023-04-06 27.10 27.40 27.10 27.30 0.0M
2023-04-05 27.60 28.00 27.60 27.90 0.0M
2023-04-04 28.40 28.40 28.10 28.20 0.0M
2023-04-03 28.40 28.50 28.30 28.40 0.0M
2023-03-31 28.60 28.60 28.30 28.40 0.0M
2023-03-30 29.00 29.20 28.90 28.90 0.0M
2023-03-29 27.90 28.00 27.50 27.80 0.0M
2023-03-28 28.10 28.10 27.50 27.70 0.0M
2023-03-27 27.40 27.40 27.10 27.20 0.0M
2023-03-24 28.30 28.30 28.00 28.00 0.0M
2023-03-23 28.60 28.70 28.50 28.70 0.0M
2023-03-22 28.70 28.80 28.60 28.60 0.0M
2023-03-21 27.30 27.40 27.10 27.10 0.0M
2023-03-20 27.40 27.70 27.20 27.70 0.0M
2023-03-17 27.60 28.00 27.40 27.50 0.0M
2023-03-16 27.00 27.20 27.00 27.10 0.0M
2023-03-15 26.40 26.40 26.00 26.30 0.0M
2023-03-14 25.90 26.20 25.90 26.00 0.0M
2023-03-13 26.80 27.00 26.80 27.00 0.0M
2023-03-10 27.60 28.00 27.60 28.00 0.0M
2023-03-09 28.30 28.60 27.70 28.10 0.0M
2023-03-08 29.30 29.40 29.10 29.40 0.0M
2023-03-07 30.90 30.90 30.10 30.10 0.0M
2023-03-06 31.90 32.00 31.50 31.60 0.0M
2023-03-03 31.60 31.80 31.60 31.80 0.0M
2023-03-02 31.10 32.00 31.10 32.00 0.0M
2023-03-01 31.20 31.40 30.80 30.80 0.0M
2023-02-28 29.00 29.10 28.60 28.80 0.0M
2023-02-27 30.30 30.50 30.20 30.40 0.0M
2023-02-24 30.00 30.00 29.50 30.00 0.0M
2023-02-23 31.20 31.20 30.30 30.80 0.0M
2023-02-22 31.50 31.50 30.90 31.20 0.0M
2023-02-21 31.90 31.90 31.40 31.60 0.0M
2023-02-17 31.50 31.60 31.10 31.30 0.0M
2023-02-16 32.40 32.50 31.70 32.50 0.0M
2023-02-15 31.70 31.90 31.00 31.60 0.0M
2023-02-14 33.00 33.00 32.50 32.90 0.0M
2023-02-13 32.40 33.80 32.40 33.10 0.0M
2023-02-10 32.50 32.60 32.10 32.50 0.0M
2023-02-09 33.00 33.00 32.50 32.50 0.0M
2023-02-08 32.00 32.00 31.60 31.80 0.0M
2023-02-07 31.50 31.50 31.10 31.40 0.0M
2023-02-06 31.00 31.00 30.90 30.90 0.0M
2023-02-03 32.00 32.00 31.60 31.70 0.0M
2023-02-02 33.10 33.10 32.40 33.10 0.0M
2023-02-01 33.20 33.20 33.10 33.20 0.0M
2023-01-31 33.30 33.40 33.10 33.40 0.0M
2023-01-30 34.30 34.30 34.20 34.30 0.0M
2023-01-27 36.30 36.30 35.70 35.80 0.0M
2023-01-26 34.70 35.20 34.60 34.80 0.0M
2023-01-25 32.90 32.90 32.20 32.80 0.0M
2023-01-24 31.50 33.10 31.50 33.10 0.0M
2023-01-23 31.90 32.50 31.90 32.50 0.0M
2023-01-20 32.00 32.30 32.00 32.10 0.0M
2023-01-19 31.40 32.00 31.40 31.90 0.0M
2023-01-18 30.70 31.00 30.50 30.60 0.0M
2023-01-17 30.90 31.40 30.80 31.10 0.0M
2023-01-13 32.00 32.20 31.80 32.00 0.0M
2023-01-12 32.20 32.40 32.10 32.20 0.0M
2023-01-11 33.50 33.70 33.50 33.60 0.0M
2023-01-10 34.40 34.40 33.10 33.70 0.0M
2023-01-09 34.40 35.60 34.40 34.40 0.0M
2023-01-06 35.40 36.20 35.40 36.20 0.0M
2023-01-05 35.10 35.60 34.90 35.40 0.0M
2023-01-04 34.50 35.30 34.40 35.30 0.0M
2023-01-03 31.40 31.80 30.80 30.80 0.0M