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
2024-12-31 13.27 13.27 12.55 12.66 0.0M
2024-12-30 12.63 13.48 12.51 12.78 0.0M
2024-12-27 13.01 13.40 12.81 12.81 0.0M
2024-12-26 13.81 13.81 12.83 12.93 0.0M
2024-12-24 12.85 13.77 12.85 13.29 0.0M
2024-12-23 12.80 13.04 12.80 12.96 0.0M
2024-12-20 12.91 13.10 12.91 13.02 0.0M
2024-12-19 13.32 13.32 12.56 12.82 0.0M
2024-12-18 12.62 13.13 12.62 12.63 0.0M
2024-12-17 12.97 13.08 12.47 12.97 0.0M
2024-12-16 13.20 13.49 12.56 12.95 0.1M
2024-12-13 13.39 14.18 13.39 13.63 0.0M
2024-12-12 14.24 14.55 14.24 14.54 0.0M
2024-12-11 14.00 14.55 14.00 14.43 0.0M
2024-12-10 14.14 14.98 14.14 14.73 0.0M
2024-12-09 15.10 17.03 15.10 16.04 0.0M
2024-12-06 13.84 14.29 13.84 14.17 0.0M
2024-12-05 13.39 13.98 13.39 13.86 0.0M
2024-12-04 13.66 14.15 13.66 13.98 0.0M
2024-12-03 13.91 14.39 13.91 14.24 0.1M
2024-12-02 14.30 14.85 14.15 14.23 0.0M
2024-11-29 13.84 14.29 13.59 14.29 0.0M
2024-11-27 13.81 13.85 13.70 13.79 0.0M
2024-11-26 13.65 13.65 13.39 13.40 0.0M
2024-11-25 13.63 13.66 13.13 13.47 0.0M
2024-11-22 14.00 14.04 13.65 13.75 0.0M
2024-11-21 14.36 14.38 14.26 14.29 0.0M
2024-11-20 14.03 14.65 14.03 14.47 0.0M
2024-11-19 14.39 14.54 14.39 14.54 0.0M
2024-11-18 14.05 15.19 14.05 14.80 0.0M
2024-11-15 14.70 14.70 14.30 14.66 0.0M
2024-11-14 14.80 14.80 14.53 14.59 0.0M
2024-11-13 15.93 16.59 15.81 16.02 0.0M
2024-11-12 15.76 16.37 15.59 16.00 0.0M
2024-11-11 16.58 18.00 16.50 16.59 0.0M
2024-11-08 18.00 18.00 17.00 17.59 0.0M
2024-11-07 18.86 19.42 18.86 19.37 0.0M
2024-11-06 17.06 17.25 17.01 17.25 0.0M
2024-11-05 17.50 17.50 17.22 17.40 0.0M
2024-11-04 16.86 17.30 16.81 16.90 0.0M
2024-11-01 16.73 17.14 16.65 16.65 0.1M
2024-10-31 16.31 16.42 16.18 16.42 0.0M
2024-10-30 16.87 16.87 15.79 16.24 0.1M
2024-10-29 16.50 16.50 16.12 16.18 0.1M
2024-10-28 16.89 16.93 16.29 16.67 0.0M
2024-10-25 15.53 15.87 15.42 15.64 0.0M
2024-10-24 15.61 15.74 15.59 15.68 0.0M
2024-10-23 16.22 16.22 16.03 16.06 0.0M
2024-10-22 16.26 16.51 16.16 16.30 0.0M
2024-10-21 16.40 16.49 15.74 15.74 0.0M
2024-10-18 16.14 16.14 15.89 15.90 0.0M
2024-10-17 15.11 15.19 14.81 15.13 0.1M
2024-10-16 17.32 18.09 17.32 17.99 0.0M
2024-10-15 16.50 16.61 15.99 15.99 0.0M
2024-10-14 18.06 18.06 17.44 17.44 0.0M
2024-10-11 16.34 17.43 16.34 17.38 0.0M
2024-10-10 17.00 17.34 17.00 17.17 0.0M
2024-10-09 16.67 16.73 16.21 16.63 0.0M
2024-10-08 17.17 17.20 16.19 16.79 0.0M
2024-10-07 21.10 22.16 21.10 22.08 0.0M
2024-10-04 22.00 22.00 21.47 21.65 0.0M
2024-10-03 22.50 22.50 21.47 21.50 0.0M
2024-10-02 23.73 24.40 23.50 24.40 0.0M
2024-10-01 19.70 19.70 18.60 19.30 0.0M
2024-09-30 18.72 20.08 18.58 18.58 0.0M
2024-09-27 17.75 17.89 17.35 17.84 0.0M
2024-09-26 14.45 15.82 14.45 15.66 0.0M
2024-09-25 11.90 11.96 11.84 11.85 0.0M
2024-09-24 12.30 13.05 12.13 13.05 0.1M
2024-09-23 11.24 11.48 11.24 11.38 0.0M
2024-09-20 11.40 11.40 11.14 11.14 0.0M
2024-09-19 10.80 11.00 10.70 10.90 0.0M
2024-09-18 10.08 10.26 10.04 10.08 0.0M
2024-09-17 10.40 10.60 10.20 10.20 0.0M
2024-09-16 10.04 10.27 9.97 9.99 0.0M
2024-09-13 10.27 10.29 10.21 10.22 0.0M
2024-09-12 9.90 10.00 9.80 10.00 0.0M
2024-09-11 9.80 9.90 9.70 9.80 0.0M
2024-09-10 10.00 10.00 9.80 9.90 0.0M
2024-09-09 10.60 10.60 10.50 10.60 0.0M
2024-09-06 10.80 10.90 10.60 10.60 0.0M
2024-09-05 11.33 11.33 10.85 10.87 0.0M
2024-09-04 10.60 11.10 10.60 10.80 0.0M
2024-09-03 10.70 11.30 10.70 10.80 0.0M
2024-08-30 11.32 11.32 11.01 11.10 0.0M
2024-08-29 10.45 10.92 10.45 10.81 0.0M
2024-08-28 10.90 11.00 10.70 10.80 0.0M
2024-08-27 11.31 11.31 10.74 10.74 0.0M
2024-08-26 11.20 11.30 10.90 11.10 0.0M
2024-08-23 11.20 11.20 10.70 11.00 0.0M
2024-08-22 10.70 10.80 10.50 10.70 0.0M
2024-08-21 11.30 11.61 11.30 11.59 0.0M
2024-08-20 11.50 11.50 11.28 11.31 0.0M
2024-08-19 11.30 12.10 11.30 11.80 0.0M
2024-08-16 11.50 11.90 11.50 11.60 0.0M
2024-08-15 12.20 12.20 11.70 11.80 0.0M
2024-08-14 12.00 12.00 11.60 11.60 0.0M
2024-08-13 12.18 12.33 12.09 12.25 0.0M
2024-08-12 12.50 12.50 12.20 12.30 0.0M
2024-08-09 12.24 12.38 12.24 12.38 0.0M
2024-08-08 12.50 12.70 12.20 12.50 0.0M
2024-08-07 11.76 12.21 11.76 11.97 0.0M
2024-08-06 12.25 12.25 11.81 12.11 0.0M
2024-08-05 12.14 12.29 12.13 12.27 0.0M
2024-08-02 12.17 12.33 11.97 12.00 0.0M
2024-08-01 11.90 12.20 11.90 12.00 0.0M
2024-07-31 12.98 12.98 12.75 12.88 0.0M
2024-07-30 12.50 12.50 12.40 12.40 0.0M
2024-07-29 13.00 13.00 12.50 12.50 0.0M
2024-07-26 12.40 13.10 12.40 12.80 0.0M
2024-07-25 12.70 13.00 12.70 12.80 0.0M
2024-07-24 12.81 12.81 12.62 12.62 0.0M
2024-07-23 13.30 13.30 13.10 13.30 0.0M
2024-07-22 14.00 14.00 13.51 13.68 0.0M
2024-07-19 13.50 13.70 13.50 13.50 0.0M
2024-07-18 14.50 14.50 14.20 14.20 0.0M
2024-07-17 14.25 14.25 14.11 14.11 0.0M
2024-07-16 13.80 13.80 13.60 13.60 0.0M
2024-07-15 13.82 13.99 13.72 13.73 0.0M
2024-07-12 14.81 14.81 14.54 14.70 0.0M
2024-07-11 13.52 14.15 13.52 13.97 0.0M
2024-07-10 13.10 13.90 13.10 13.20 0.0M
2024-07-09 13.40 13.80 13.40 13.80 0.0M
2024-07-08 13.40 13.70 13.30 13.70 0.0M
2024-07-05 14.20 14.30 14.10 14.10 0.0M
2024-07-03 14.70 14.70 14.70 14.70 0.0M
2024-07-02 13.60 14.10 13.60 14.00 0.0M
2024-07-01 14.10 14.10 13.70 13.90 0.0M
2024-06-28 13.70 13.90 13.60 13.60 0.0M
2024-06-27 13.60 13.90 13.60 13.80 0.0M
2024-06-26 14.60 14.60 14.20 14.20 0.0M
2024-06-25 14.50 14.50 14.40 14.40 0.0M
2024-06-24 14.30 14.60 14.30 14.50 0.0M
2024-06-21 14.60 14.80 14.20 14.20 0.0M
2024-06-20 14.30 14.30 14.30 14.30 0.0M
2024-06-18 14.80 15.00 14.80 14.80 0.0M
2024-06-17 15.30 15.30 15.30 15.30 0.0M
2024-06-14 15.60 15.90 15.60 15.90 0.0M
2024-06-13 15.60 15.60 15.00 15.10 0.0M
2024-06-12 15.10 15.90 15.10 15.90 0.0M
2024-06-11 15.40 15.40 15.30 15.40 0.0M
2024-06-10 15.90 16.20 15.60 16.20 0.0M
2024-06-07 16.30 16.50 15.60 15.60 0.0M
2024-06-06 16.00 16.10 16.00 16.00 0.0M
2024-06-05 15.90 16.90 15.90 16.60 0.0M
2024-06-04 16.80 16.80 16.60 16.60 0.0M
2024-06-03 15.80 15.90 15.80 15.90 0.0M
2024-05-31 15.70 15.80 15.40 15.80 0.0M
2024-05-30 16.80 16.80 16.50 16.60 0.0M
2024-05-29 16.30 17.00 16.30 16.80 0.0M
2024-05-28 17.20 17.60 17.20 17.60 0.0M
2024-05-24 17.60 17.60 17.40 17.40 0.0M
2024-05-23 18.30 18.30 18.00 18.00 0.0M
2024-05-22 18.90 18.90 18.70 18.80 0.0M
2024-05-21 19.10 19.30 19.10 19.30 0.0M
2024-05-20 19.70 19.70 19.00 19.10 0.0M
2024-05-17 19.10 19.90 19.10 19.70 0.0M
2024-05-16 17.20 18.00 17.20 18.00 0.0M
2024-05-15 16.10 16.20 16.10 16.20 0.0M
2024-05-14 15.90 16.00 15.80 15.80 0.0M
2024-05-13 15.90 16.10 15.90 16.10 0.0M
2024-05-10 15.80 16.10 15.80 15.90 0.0M
2024-05-09 15.30 15.40 15.30 15.40 0.0M
2024-05-08 14.70 14.70 14.70 14.70 0.0M
2024-05-07 15.40 16.30 15.40 15.90 0.0M
2024-05-06 16.00 16.00 15.90 15.90 0.0M
2024-05-03 16.40 16.60 16.40 16.60 0.0M
2024-05-02 16.10 16.90 16.10 16.90 0.0M
2024-05-01 14.90 15.10 14.80 14.90 0.0M
2024-04-30 15.00 15.00 14.80 14.80 0.0M
2024-04-29 14.80 15.00 14.80 15.00 0.0M
2024-04-26 13.70 14.00 13.70 14.00 0.0M
2024-04-25 12.30 12.50 12.30 12.40 0.0M
2024-04-24 11.80 12.00 11.80 11.90 0.0M
2024-04-23 11.50 11.90 11.50 11.90 0.0M
2024-04-22 11.80 12.10 11.60 11.90 0.0M
2024-04-19 11.80 12.00 11.60 11.70 0.0M
2024-04-18 12.00 12.00 11.60 11.70 0.0M
2024-04-17 11.70 11.80 11.50 11.70 0.0M
2024-04-16 11.80 11.90 11.70 11.80 0.1M
2024-04-15 12.10 12.10 11.70 11.70 0.0M
2024-04-12 11.90 11.90 11.60 11.60 0.0M
2024-04-11 13.10 13.50 13.00 13.00 0.0M
2024-04-10 13.20 13.30 12.90 13.00 0.0M
2024-04-09 13.20 13.50 13.10 13.30 0.0M
2024-04-08 12.80 13.20 12.80 13.20 0.0M
2024-04-05 12.80 12.90 12.80 12.90 0.0M
2024-04-04 13.40 13.60 13.30 13.40 0.0M
2024-04-03 12.90 13.50 12.90 13.50 0.0M
2024-04-02 13.80 14.00 13.70 13.90 0.0M
2024-04-01 14.20 14.50 14.20 14.30 0.0M
2024-03-28 14.00 14.20 14.00 14.20 0.0M
2024-03-27 13.60 14.00 13.60 13.70 0.0M
2024-03-26 14.00 14.20 13.80 13.90 0.0M
2024-03-25 13.50 13.60 13.50 13.60 0.0M
2024-03-22 13.30 13.30 12.90 12.90 0.0M
2024-03-21 13.30 13.40 13.30 13.30 0.0M
2024-03-20 12.90 12.90 12.80 12.90 0.0M
2024-03-19 12.60 12.70 12.50 12.50 0.0M
2024-03-18 12.60 12.80 12.60 12.70 0.0M
2024-03-15 13.40 13.40 13.30 13.30 0.0M
2024-03-14 13.70 13.70 13.60 13.60 0.0M
2024-03-13 13.80 13.80 13.50 13.50 0.0M
2024-03-12 13.40 13.70 13.40 13.70 0.0M
2024-03-11 12.20 12.30 12.10 12.10 0.0M
2024-03-08 11.80 11.90 11.70 11.80 0.0M
2024-03-07 11.70 11.90 11.70 11.90 0.0M
2024-03-06 12.20 12.40 12.20 12.30 0.0M
2024-03-05 11.80 11.90 11.80 11.80 0.0M
2024-03-04 12.10 12.10 11.90 11.90 0.0M
2024-03-01 12.40 12.50 12.40 12.40 0.0M
2024-02-29 12.30 12.50 12.30 12.40 0.0M
2024-02-28 12.90 12.90 12.50 12.50 0.0M
2024-02-27 13.50 13.70 13.50 13.50 0.0M
2024-02-26 13.20 13.70 13.20 13.40 0.0M
2024-02-23 13.50 13.70 13.50 13.60 0.0M
2024-02-22 13.00 13.20 12.90 12.90 0.0M
2024-02-21 12.90 12.90 12.70 12.70 0.0M
2024-02-20 11.90 11.90 11.60 11.60 0.0M
2024-02-16 12.00 12.20 11.80 11.80 0.0M
2024-02-15 10.90 10.90 10.80 10.90 0.0M
2024-02-14 10.60 10.70 10.60 10.60 0.0M
2024-02-13 10.70 11.20 10.70 10.80 0.0M
2024-02-12 11.30 11.50 11.30 11.40 0.0M
2024-02-09 10.80 11.00 10.80 10.90 0.0M
2024-02-08 11.50 11.70 11.40 11.40 0.0M
2024-02-07 11.50 11.60 11.20 11.30 0.0M
2024-02-06 11.30 12.10 11.30 11.80 0.0M
2024-02-05 10.40 10.70 10.40 10.60 0.0M
2024-02-02 10.80 10.90 10.80 10.90 0.0M
2024-02-01 10.90 10.90 10.70 10.80 0.0M
2024-01-31 10.80 11.20 10.80 11.20 0.0M
2024-01-30 11.30 11.30 11.20 11.30 0.0M
2024-01-29 12.00 12.10 11.80 11.90 0.0M
2024-01-26 12.20 12.40 12.00 12.30 0.0M
2024-01-25 12.20 12.30 12.20 12.20 0.0M
2024-01-24 11.70 11.80 11.50 11.60 0.0M
2024-01-23 11.20 11.40 11.20 11.40 0.0M
2024-01-22 10.30 10.50 10.30 10.40 0.0M
2024-01-19 11.20 11.80 11.20 11.70 0.0M
2024-01-18 11.50 11.50 11.30 11.30 0.1M
2024-01-17 11.20 11.50 11.00 11.40 0.0M
2024-01-16 12.30 12.30 12.00 12.00 0.0M
2024-01-12 13.20 13.20 13.00 13.10 0.0M
2024-01-11 14.20 14.20 13.50 13.50 0.0M
2024-01-10 13.80 13.80 13.60 13.70 0.0M
2024-01-09 14.00 14.00 13.80 13.90 0.0M
2024-01-08 14.10 14.30 14.10 14.10 0.0M
2024-01-05 14.80 14.80 14.10 14.20 0.0M
2024-01-04 14.80 14.80 14.00 14.10 0.1M
2024-01-03 14.50 14.70 14.40 14.70 0.0M
2024-01-02 15.00 15.00 14.30 14.60 0.0M