Longfor Group Holdings Ltd (PK) (LGFRY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -6.21428571429 | 14 | 14.55 | 12.47 | 30820 | 13.4452054 | DR |
| 4 | -0.9001 | -6.41549240561 | 14.0301 | 17.0307 | 12.47 | 28060 | 13.99791285 | DR |
| 12 | 1.23 | 10.3361344538 | 11.9 | 24.4 | 11.84 | 25685 | 15.88927371 | DR |
| 26 | -1.67 | -11.2837837838 | 14.8 | 24.4 | 9.69 | 16959 | 14.70433584 | DR |
| 52 | -2.68 | -16.9512966477 | 15.81 | 24.4 | 9.69 | 15490 | 14.03145216 | DR |
| 156 | -35.382 | -72.9345316623 | 48.512 | 61.903 | 9.69 | 14719 | 22.38074633 | DR |
| 260 | -31.8675 | -70.8206011445 | 44.9975 | 70.427 | 9.69 | 11340 | 29.10597576 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 12.9688 | 0.02 | 0.18 | 12.97 | 13.08 | 12.47 | 38315 |
| 1734388140 | 12.945 | -0.69 | -5.03 | 13.2 | 13.493 | 12.56 | 56720 |
| 1734128940 | 13.6308 | -0.91 | -6.25 | 13.39 | 14.18 | 13.39 | 17621 |
| 1734042480 | 14.54 | 0.11 | 0.75 | 14.24 | 14.55 | 14.24 | 22888 |
| 1733955900 | 14.4312 | -0.29 | -2.00 | 14 | 14.55 | 14 | 18557 |
| 1733869200 | 14.725 | -1.32 | -8.20 | 14.14 | 14.975 | 14.14 | 28144 |
| 1733782800 | 16.04 | 1.87 | 13.20 | 15.1 | 17.0307 | 15.1 | 28484 |
| 1733523600 | 14.17 | 0.31 | 2.24 | 13.84 | 14.2892 | 13.84 | 39982 |
| 1733437500 | 13.86 | -0.12 | -0.86 | 13.39 | 13.98 | 13.39 | 27911 |
| 1733350980 | 13.98 | -0.26 | -1.83 | 13.66 | 14.15 | 13.66 | 32071 |
| 1733264700 | 14.24 | 0.01 | 0.07 | 13.91 | 14.3862 | 13.91 | 66616 |
| 1733178180 | 14.23 | 0.1 | 0.71 | 14.3 | 14.85 | 14.15 | 23217 |
| 1732918200 | 14.13 | 0.34 | 2.47 | 13.835 | 14.29 | 13.59 | 11611 |
| 1732746540 | 13.79 | 0.39 | 2.91 | 13.811 | 13.85 | 13.7 | 27197 |
| 1732660140 | 13.4 | -0.07 | -0.52 | 13.65 | 13.65 | 13.39 | 22834 |
| 1732573560 | 13.47 | -0.28 | -2.04 | 13.63 | 13.66 | 13.13 | 21024 |
| 1732314000 | 13.75 | -0.54 | -3.78 | 14 | 14.035 | 13.65 | 13958 |
| 1732227900 | 14.29 | -0.18 | -1.26 | 14.36 | 14.38 | 14.26 | 12005 |
| 1732141740 | 14.473 | -0.07 | -0.46 | 14.0301 | 14.65 | 14.0301 | 23990 |
| 1732054800 | 14.54 | -0.26 | -1.76 | 14.39 | 14.54 | 14.39 | 45232 |
| 1731968640 | 14.8 | 0.14 | 0.95 | 14.05 | 15.19 | 14.05 | 22787 |
| 1731709260 | 14.66 | 0.07 | 0.48 | 14.695 | 14.695 | 14.3 | 18545 |
| 1731622800 | 14.59 | -1.43 | -8.93 | 14.795 | 14.795 | 14.53 | 26555 |
| 1731536760 | 16.02 | 0.02 | 0.12 | 15.93 | 16.5855 | 15.8 | 47857 |
| 1731450480 | 16 | -0.59 | -3.53 | 15.758 | 16.37 | 15.593 | 26080 |
| 1731363600 | 16.585 | -1.01 | -5.71 | 16.584 | 18 | 16.5 | 38359 |
| 1731104400 | 17.59 | -1.78 | -9.19 | 18 | 18 | 17 | 30964 |
| 1731018540 | 19.37 | 2.12 | 12.29 | 18.86 | 19.42 | 18.86 | 20456 |
| 1730931600 | 17.25 | -0.15 | -0.86 | 17.061 | 17.25 | 17.01 | 7128 |
| 1730845680 | 17.4 | 0.5 | 2.96 | 17.5 | 17.5 | 17.218 | 22760 |
| 1730759160 | 16.9 | 0.25 | 1.50 | 16.855 | 17.3005 | 16.805 | 15019 |
| 1730496420 | 16.649999 | 0.23 | 1.40 | 16.73 | 17.143 | 16.649999 | 53113 |
| 1730409780 | 16.42 | 0.18 | 1.14 | 16.309999 | 16.42 | 16.18 | 16693 |
| 1730323500 | 16.2356 | 0.06 | 0.34 | 16.87 | 16.87 | 15.79 | 58161 |
| 1730237280 | 16.18 | -0.49 | -2.94 | 16.5 | 16.77 | 16.122 | 65589 |
| 1730150880 | 16.67 | 1.03 | 6.59 | 16.891 | 16.93 | 16.29 | 13075 |
| 1729891500 | 15.64 | -0.04 | -0.26 | 15.53 | 15.8665 | 15.42 | 33709 |
| 1729805160 | 15.68 | -0.38 | -2.37 | 15.61 | 15.74 | 15.59 | 7804 |
| 1729718940 | 16.059999 | -0.24 | -1.47 | 16.219999 | 16.219999 | 16.03 | 13524 |
| 1729632300 | 16.3 | 0.56 | 3.56 | 16.26 | 16.5135 | 16.16 | 10516 |
| 1729545600 | 15.74 | -0.16 | -1.01 | 16.398 | 16.489999 | 15.74 | 10957 |
| 1729286400 | 15.9 | 0.77 | 5.11 | 16.14 | 16.14 | 15.885 | 14340 |
| 1729200000 | 15.1275 | -2.86 | -15.91 | 15.11 | 15.19 | 14.81 | 56875 |
| 1729113960 | 17.99 | 2 | 12.51 | 17.32 | 18.09 | 17.32 | 41047 |
| 1729027680 | 15.99 | -1.45 | -8.31 | 16.5 | 16.61 | 15.99 | 13639 |
| 1728941220 | 17.44 | 0.06 | 0.35 | 18.06 | 18.06 | 17.38 | 7135 |
| 1728681900 | 17.38 | 0.21 | 1.22 | 16.34 | 17.43 | 16.34 | 23877 |
| 1728595560 | 17.17 | 0.54 | 3.25 | 17 | 17.34 | 17 | 3991 |
| 1728508800 | 16.629999 | -0.16 | -0.95 | 16.67 | 16.73 | 16.21 | 17700 |
| 1728422580 | 16.79 | -5.29 | -23.96 | 17.17 | 17.1976 | 16.19 | 26904 |
| 1728336000 | 22.08 | 0.43 | 1.99 | 21.1 | 22.16 | 21.1 | 34637 |
| 1728077220 | 21.65 | 0.15 | 0.70 | 22 | 22 | 21.47 | 14468 |
| 1727990760 | 21.5 | -2.9 | -11.89 | 22.5 | 22.5 | 21.47 | 7501 |
| 1727904000 | 24.4 | 5.1 | 26.42 | 23.73 | 24.4 | 23.5 | 39099 |
| 1727818140 | 19.3 | 0.72 | 3.88 | 19.7 | 19.7 | 18.6 | 8941 |
| 1727731380 | 18.58 | 0.74 | 4.15 | 18.72 | 20.0788 | 18.58 | 19946 |
| 1727472000 | 17.84 | 2.19 | 13.96 | 17.75 | 17.89 | 17.35 | 11675 |
| 1727386200 | 15.655 | 3.81 | 32.11 | 14.45 | 15.8168 | 14.45 | 18330 |
| 1727299200 | 11.85 | -1.2 | -9.20 | 11.9 | 12.455 | 11.84 | 17302 |
| 1727212800 | 13.05 | 1.67 | 14.70 | 12.3 | 13.05 | 12.13 | 85029 |
| 1727126940 | 11.378 | 0.24 | 2.14 | 11.24 | 11.48 | 11.24 | 8006 |
| 1726867200 | 11.14 | 0.19 | 1.74 | 11.4 | 11.4 | 11.14 | 11640 |
| 1726781220 | 10.95 | 0.87 | 8.63 | 10.8 | 11 | 10.6919 | 15223 |
| 1726694460 | 10.08 | -0.08 | -0.79 | 10.08 | 10.26 | 10.04 | 8310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
