Longfor Properties (OP: LGFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.23	45.66	44.86	45.66	1,700	+1.36(+3.07%)
May 28, 2020	44.93	44.98	44.15	44.29	2,844	+1.15(+2.68%)
May 27, 2020	43.28	43.28	43.14	43.14	2,247	-1.00(-2.26%)
May 26, 2020	44.92	44.92	44.14	44.14	882	+1.09(+2.54%)
May 22, 2020	42.98	43.29	42.98	43.04	1,600	-1.32(-2.97%)
May 21, 2020	45.14	45.14	44.36	44.36	3,821	-1.41(-3.08%)
May 20, 2020	44.97	45.77	44.89	45.77	3,107	-0.01(-0.02%)
May 19, 2020	45.50	45.78	45.50	45.78	2,942	-0.69(-1.49%)
May 18, 2020	45.59	46.47	45.59	46.47	1,518	+1.48(+3.28%)
May 15, 2020	44.84	45.37	44.62	44.99	3,000	-0.01(-0.01%)
May 14, 2020	44.93	45.30	44.63	45.00	2,331	-0.41(-0.90%)
May 13, 2020	46.24	46.24	45.41	45.41	2,001	-1.19(-2.55%)
May 12, 2020	46.26	46.62	46.26	46.60	3,696	-0.32(-0.68%)
May 11, 2020	46.53	46.92	46.53	46.92	1,212	-0.60(-1.26%)
May 08, 2020	47.16	47.52	47.16	47.52	700	+0.54(+1.14%)
May 07, 2020	46.99	46.99	46.90	46.98	1,104	+0.10(+0.22%)
May 06, 2020	47.08	47.28	46.88	46.88	2,627	-1.23(-2.55%)
May 05, 2020	48.15	48.15	47.65	48.11	1,289	+0.53(+1.11%)
May 04, 2020	46.88	47.64	46.88	47.58	1,213	-0.58(-1.20%)
May 01, 2020	48.46	48.46	47.77	48.16	3,100	-1.68(-3.37%)
Apr 30, 2020	50.14	50.34	49.46	49.84	1,464	-1.42(-2.77%)
Apr 29, 2020	51.15	51.26	51.15	51.26	1,150	+0.52(+1.03%)
Apr 28, 2020	50.73	50.73	50.73	50.73	979	+0.28(+0.56%)
Apr 27, 2020	49.98	50.50	49.98	50.45	1,266	+0.87(+1.75%)
Apr 24, 2020	49.33	49.58	48.98	49.58	2,900	-0.38(-0.76%)
Apr 23, 2020	49.90	49.96	49.67	49.96	1,585	+0.94(+1.92%)
Apr 22, 2020	48.82	49.02	48.82	49.02	1,075	+0.88(+1.83%)
Apr 21, 2020	48.45	48.45	48.02	48.14	4,179	-0.32(-0.67%)
Apr 20, 2020	48.75	49.17	48.46	48.46	5,371	-0.27(-0.55%)
Apr 17, 2020	48.90	48.93	48.53	48.73	24,000	+0.48(+1.00%)
Apr 16, 2020	47.88	48.26	47.81	48.25	7,462	+1.08(+2.29%)
Apr 15, 2020	46.89	47.17	46.73	47.17	4,655	-4.27(-8.30%)
Apr 14, 2020	51.53	51.77	51.33	51.44	5,384	+0.61(+1.19%)
Apr 13, 2020	57.05	57.05	50.38	50.83	3,279	-0.35(-0.68%)
Apr 09, 2020	51.53	51.59	51.18	51.18	1,300	-0.86(-1.65%)
Apr 08, 2020	51.31	52.04	51.28	52.04	24,322	+1.16(+2.27%)
Apr 07, 2020	51.77	51.79	50.79	50.88	33,292	+0.27(+0.54%)
Apr 06, 2020	50.00	50.61	50.00	50.61	3,532	+2.07(+4.27%)
Apr 03, 2020	50.53	50.53	48.24	48.54	4,300	-0.06(-0.13%)
Apr 02, 2020	48.30	48.60	47.93	48.60	3,420	+1.87(+4.00%)
Apr 01, 2020	47.88	47.88	46.73	46.73	2,568	-2.00(-4.10%)
Mar 31, 2020	48.66	48.84	48.48	48.73	2,003	+2.01(+4.29%)
Mar 30, 2020	46.40	47.23	46.13	46.72	3,393	+0.87(+1.90%)
Mar 27, 2020	45.87	46.84	45.85	45.85	2,500	-1.15(-2.45%)
Mar 26, 2020	46.55	47.47	46.55	47.00	2,940	+1.37(+3.00%)
Mar 25, 2020	45.57	46.16	45.55	45.63	1,371	+2.27(+5.23%)
Mar 24, 2020	41.79	43.92	41.79	43.36	3,113	+3.18(+7.92%)
Mar 23, 2020	40.94	41.09	40.00	40.18	41,010	-1.50(-3.60%)
Mar 20, 2020	40.54	43.26	40.54	41.68	20,200	+1.71(+4.29%)
Mar 19, 2020	39.66	40.42	39.19	39.97	2,816	-0.29(-0.73%)
Mar 18, 2020	40.46	40.81	39.29	40.26	6,538	-3.87(-8.78%)
Mar 17, 2020	43.45	44.39	43.45	44.13	1,979	+1.03(+2.40%)
Mar 16, 2020	41.50	44.23	41.50	43.10	8,815	-3.99(-8.47%)
Mar 13, 2020	46.68	47.09	45.78	47.09	6,200	+3.27(+7.46%)
Mar 12, 2020	43.51	44.03	43.51	43.82	8,780	-3.58(-7.55%)
Mar 11, 2020	47.90	47.92	47.08	47.40	5,902	+0.48(+1.02%)
Mar 10, 2020	46.86	46.92	46.18	46.92	5,345	+1.55(+3.42%)
Mar 09, 2020	45.27	45.65	45.07	45.37	3,761	-1.52(-3.25%)
Mar 06, 2020	47.00	47.17	46.61	46.89	4,400	-2.09(-4.27%)
Mar 05, 2020	49.01	49.49	48.98	48.98	57,515	-0.02(-0.04%)
Mar 04, 2020	48.71	49.00	48.36	49.00	82,296	+2.47(+5.31%)
Mar 03, 2020	46.51	46.58	46.51	46.53	1,697	-0.40(-0.85%)
Mar 02, 2020	46.25	46.93	46.25	46.93	1,227	+0.57(+1.23%)
Feb 28, 2020	45.46	46.36	45.23	46.36	3,400	-0.63(-1.34%)
Feb 27, 2020	47.43	47.43	46.99	46.99	998	-0.15(-0.32%)
Feb 26, 2020	47.15	47.35	47.07	47.14	2,068	+1.16(+2.52%)
Feb 25, 2020	46.59	46.59	45.77	45.98	1,882	-0.27(-0.58%)
Feb 24, 2020	46.30	46.30	45.40	46.25	3,124	-0.86(-1.83%)
Feb 21, 2020	47.49	47.49	46.58	47.11	1,400	+0.21(+0.45%)
Feb 20, 2020	47.40	47.40	46.90	46.90	2,156	-1.69(-3.48%)
Feb 19, 2020	48.31	48.62	48.31	48.59	1,148	+0.81(+1.70%)
Feb 18, 2020	47.78	47.78	47.78	47.78	424	-0.63(-1.30%)
Feb 14, 2020	48.71	48.71	48.41	48.41	500	+0.56(+1.17%)
Feb 13, 2020	47.64	47.99	47.64	47.85	1,583	-0.09(-0.19%)
Feb 12, 2020	47.77	47.94	47.77	47.94	5,315	+0.99(+2.11%)
Feb 11, 2020	46.76	46.95	46.39	46.95	1,400	+1.63(+3.60%)
Feb 10, 2020	44.09	45.36	44.09	45.32	2,823	+1.17(+2.65%)
Feb 07, 2020	44.50	44.52	43.98	44.15	1,300	-0.95(-2.11%)
Feb 06, 2020	45.19	45.19	44.80	45.10	1,155	-0.19(-0.41%)
Feb 05, 2020	45.29	45.29	45.29	45.29	731	+0.10(+0.22%)
Feb 04, 2020	45.19	45.19	45.19	45.19	439	+2.91(+6.88%)
Feb 03, 2020		42.28	42.28	42.28	227	+0.00(+0.00%)
Jan 31, 2020	42.58	42.58	42.28	42.28	800	-0.80(-1.86%)
Jan 30, 2020	43.08	43.08	43.08	43.08	567	-0.47(-1.08%)
Jan 29, 2020	43.55	43.55	43.55	43.55	402	+0.53(+1.23%)
Jan 28, 2020	42.95	43.02	42.95	43.02	1,295	+0.05(+0.12%)
Jan 27, 2020	42.43	42.97	42.43	42.97	777	-1.48(-3.32%)
Jan 24, 2020	44.92	44.92	44.45	44.45	1,100	-0.00(-0.01%)
Jan 23, 2020	44.28	44.57	44.28	44.45	1,046	-1.94(-4.18%)
Jan 22, 2020	46.39	46.39	46.39	46.39	664	+1.45(+3.23%)
Jan 21, 2020	44.00	45.37	44.00	44.94	1,435	-3.53(-7.29%)
Jan 17, 2020	48.27	48.47	48.27	48.47	700	-0.48(-0.98%)
Jan 16, 2020	49.00	49.00	48.73	48.95	1,527	+0.32(+0.65%)
Jan 15, 2020	48.63	48.63	48.43	48.63	780	+1.13(+2.38%)
Jan 14, 2020	47.74	47.74	47.50	47.50	927	-0.48(-1.01%)
Jan 13, 2020	48.00	48.00	47.98	47.98	682	+0.92(+1.96%)
Jan 10, 2020	47.58	48.95	47.06	47.06	600	-1.94(-3.96%)
Jan 09, 2020	47.78	49.00	47.78	49.00	1,113	+1.98(+4.21%)
Jan 08, 2020	48.35	48.35	47.00	47.02	1,289	-1.29(-2.67%)
Jan 07, 2020	46.68	48.31	46.68	48.31	2,297	+1.31(+2.78%)
Jan 06, 2020		47.00	47.00	47.00	481	+0.00(+0.00%)
Jan 03, 2020	47.30	47.50	47.00	47.00	500	-1.47(-3.03%)
Jan 02, 2020	48.47	48.47	48.47	48.47	371	+1.47(+3.13%)
Dec 31, 2019	45.99	47.00	45.99	47.00	1,400	+0.25(+0.53%)
Dec 30, 2019	46.91	47.11	46.50	46.75	1,308	-0.36(-0.76%)
Dec 27, 2019	47.11	47.11	47.11	47.11	400	+1.41(+3.09%)
Dec 26, 2019	45.15	45.71	45.15	45.70	1,651	+0.06(+0.13%)
Dec 24, 2019	45.64	45.64	45.64	45.64	400	-0.19(-0.41%)
Dec 23, 2019	45.83	45.83	45.83	45.83	356	+0.58(+1.28%)
Dec 20, 2019	45.10	45.45	45.10	45.25	4,500	+0.58(+1.30%)
Dec 19, 2019	44.67	44.67	44.67	44.67	975	-0.33(-0.73%)
Dec 18, 2019	45.00	45.00	45.00	45.00	674	+0.00(+0.00%)
Dec 17, 2019	44.50	45.00	43.86	45.00	1,453	+0.75(+1.69%)
Dec 16, 2019	44.25	44.25	44.25	44.25	529	+0.25(+0.57%)
Dec 13, 2019	43.80	44.00	43.80	44.00	700	+0.67(+1.55%)
Dec 12, 2019	42.83	43.33	42.83	43.33	409	+2.17(+5.27%)
Dec 11, 2019	42.46	42.46	41.16	41.16	845	-1.00(-2.38%)
Dec 10, 2019	42.10	42.16	42.10	42.16	1,046	+0.00(+0.01%)
Dec 09, 2019	41.18	42.16	41.18	42.16	483	+0.83(+2.01%)
Dec 06, 2019	40.60	41.33	40.33	41.33	1,800	+0.19(+0.46%)
Dec 05, 2019	41.34	41.34	41.14	41.14	788	-1.19(-2.81%)
Dec 04, 2019	41.97	42.33	41.60	42.33	681	-0.97(-2.25%)
Dec 03, 2019		43.30	43.30	43.30	243	+0.00(+0.00%)
Dec 02, 2019	43.10	43.30	43.10	43.30	1,803	+1.25(+2.98%)
Nov 29, 2019	40.77	42.05	40.77	42.05	700	-0.93(-2.17%)
Nov 27, 2019	42.07	42.98	42.07	42.98	1,600	+0.87(+2.07%)
Nov 26, 2019	42.36	42.56	42.11	42.11	940	+0.00(+0.00%)
Nov 25, 2019	42.11	42.11	42.11	42.11	745	+0.00(+0.01%)
Nov 22, 2019	42.11	42.11	42.11	42.11	500	+0.58(+1.39%)
Nov 21, 2019	41.53	41.53	41.24	41.53	1,427	-0.46(-1.10%)
Nov 20, 2019	42.49	42.49	41.99	41.99	1,316	-0.28(-0.66%)
Nov 19, 2019	41.38	42.27	41.38	42.27	1,538	+1.35(+3.29%)
Nov 18, 2019	41.29	41.49	40.92	40.92	815	+0.03(+0.07%)
Nov 15, 2019	40.90	40.90	39.98	40.90	900	-0.99(-2.37%)
Nov 14, 2019	41.89	41.89	41.39	41.89	1,164	+0.15(+0.37%)
Nov 13, 2019	41.54	41.74	41.24	41.74	856	-1.95(-4.46%)
Nov 12, 2019	43.69	43.69	43.69	43.69	196	+2.78(+6.79%)
Nov 11, 2019	42.02	42.02	40.91	40.91	663	-1.62(-3.81%)
Nov 08, 2019	42.73	42.73	42.53	42.53	400	-0.57(-1.32%)
Nov 07, 2019	43.10	43.10	43.10	43.10	774	-0.51(-1.18%)
Nov 06, 2019	43.61	43.61	42.13	43.61	1,847	+0.66(+1.54%)
Nov 05, 2019	41.92	42.95	41.92	42.95	713	+0.42(+0.99%)
Nov 04, 2019	43.33	43.33	42.53	42.53	1,137	+0.17(+0.41%)
Nov 01, 2019	41.98	42.36	41.98	42.36	500	+0.97(+2.34%)
Oct 31, 2019	40.72	42.14	40.72	41.39	857	-0.41(-0.97%)
Oct 30, 2019	41.80	41.80	41.80	41.80	667	+0.00(+0.00%)
Oct 29, 2019	41.80	41.80	41.80	41.80	415	-0.03(-0.08%)
Oct 28, 2019	40.63	41.83	40.63	41.83	630	+1.09(+2.68%)
Oct 25, 2019	40.29	40.74	39.11	40.74	3,000	+1.04(+2.61%)
Oct 24, 2019	40.25	40.25	39.70	39.70	324	-0.12(-0.29%)
Oct 23, 2019	39.82	39.82	39.82	39.82	169	-0.73(-1.80%)
Oct 22, 2019	40.55	40.55	40.55	40.55	886	-2.06(-4.83%)
Oct 21, 2019	42.61	42.61	41.92	42.61	702	-0.07(-0.16%)
Oct 18, 2019	41.16	42.68	41.16	42.68	500	+1.68(+4.10%)
Oct 17, 2019	41.00	41.00	41.00	41.00	548	-1.58(-3.71%)
Oct 16, 2019	42.38	42.58	42.38	42.58	727	+1.73(+4.24%)
Oct 15, 2019	40.26	41.00	40.26	40.85	6,885	-0.39(-0.95%)
Oct 14, 2019	40.01	41.24	40.01	41.24	836	+1.06(+2.64%)
Oct 11, 2019	39.90	40.93	39.90	40.18	800	+0.37(+0.94%)
Oct 10, 2019	39.81	39.81	39.81	39.81	355	+0.23(+0.58%)
Oct 09, 2019	38.38	39.58	38.38	39.58	605	+1.39(+3.64%)
Oct 08, 2019		38.19	38.19	38.19	550	+0.00(+0.00%)
Oct 07, 2019	38.19	38.19	38.19	38.19	539	+0.00(+0.00%)
Oct 04, 2019	36.99	38.19	36.99	38.19	500	+0.16(+0.43%)
Oct 03, 2019	38.03	38.03	38.03	38.03	410	+0.59(+1.57%)
Oct 02, 2019	37.69	37.69	37.44	37.44	1,013	+0.17(+0.46%)
Oct 01, 2019	37.40	37.40	36.69	37.27	1,209	-0.57(-1.51%)
Sep 30, 2019	37.84	37.84	37.84	37.84	727	+0.53(+1.42%)
Sep 27, 2019	37.31	37.31	37.31	37.31	1,600	-0.53(-1.40%)
Sep 26, 2019	37.79	37.84	37.79	37.84	856	+0.06(+0.17%)
Sep 25, 2019	37.78	37.78	37.78	37.78	457	+0.98(+2.66%)
Sep 24, 2019	36.51	36.80	36.51	36.80	672	-1.22(-3.21%)
Sep 23, 2019	38.02	38.02	37.82	38.02	3,043	-0.98(-2.51%)
Sep 20, 2019	39.00	39.00	39.00	39.00	600	-0.15(-0.38%)
Sep 19, 2019	37.93	39.15	37.93	39.15	1,072	-0.25(-0.63%)
Sep 18, 2019	38.57	39.40	38.57	39.40	581	+0.66(+1.70%)
Sep 17, 2019	38.54	38.74	37.52	38.74	2,222	-0.10(-0.25%)
Sep 16, 2019	38.84	38.84	38.84	38.84	943	-0.32(-0.82%)
Sep 13, 2019	38.75	39.16	38.75	39.16	500	+0.83(+2.17%)
Sep 12, 2019	38.33	38.33	38.33	38.33	322	+0.65(+1.73%)
Sep 11, 2019	37.98	37.98	37.68	37.68	920	+1.48(+4.09%)
Sep 10, 2019	37.05	37.05	36.20	36.20	777	-0.30(-0.82%)
Sep 09, 2019	36.80	36.80	36.50	36.50	864	+0.07(+0.19%)
Sep 06, 2019		36.43	36.43	36.43	461	+0.00(+0.00%)
Sep 05, 2019	36.43	36.93	36.43	36.43	719	-0.97(-2.59%)
Sep 04, 2019	37.40	37.40	37.40	37.40	671	+1.76(+4.94%)
Sep 03, 2019	35.26	35.84	35.26	35.64	1,229	+0.52(+1.48%)
Aug 30, 2019	35.12	36.41	35.12	35.12	1,200	-0.76(-2.12%)
Aug 29, 2019	35.12	35.88	35.12	35.88	1,484	-0.34(-0.95%)
Aug 28, 2019	35.69	36.23	35.69	36.23	1,829	-0.38(-1.02%)
Aug 27, 2019	36.10	36.60	36.10	36.60	623	+0.81(+2.26%)
Aug 26, 2019	35.00	36.21	34.86	35.79	2,055	-0.19(-0.53%)
Aug 23, 2019	35.98	35.98	35.48	35.98	600	-0.04(-0.11%)
Aug 22, 2019	35.62	36.02	35.62	36.02	586	-0.48(-1.32%)
Aug 21, 2019	36.70	36.70	36.05	36.50	2,367	+1.46(+4.17%)
Aug 20, 2019	35.04	35.04	35.04	35.04	386	-0.99(-2.75%)
Aug 19, 2019	36.03	36.03	35.29	36.03	2,306	+1.02(+2.91%)
Aug 16, 2019	35.01	35.01	35.01	35.01	900	-0.20(-0.57%)
Aug 15, 2019	35.00	35.21	35.00	35.21	674	+0.20(+0.57%)
Aug 14, 2019	35.01	35.01	35.01	35.01	678	-0.16(-0.45%)
Aug 13, 2019	35.17	35.17	35.12	35.17	1,588	-2.23(-5.96%)
Aug 12, 2019	37.40	37.40	37.40	37.40	368	+2.05(+5.80%)
Aug 09, 2019	34.85	35.35	34.85	35.35	1,200	+1.29(+3.79%)
Aug 08, 2019	34.06	34.06	34.06	34.06	499	+0.86(+2.59%)
Aug 07, 2019	32.82	34.01	32.82	33.20	1,341	-0.15(-0.45%)
Aug 06, 2019	33.35	33.35	33.35	33.35	475	+0.04(+0.12%)
Aug 05, 2019	33.31	33.31	33.31	33.31	432	-3.01(-8.29%)
Aug 02, 2019		36.32	36.32	36.32	214	+0.00(+0.00%)
Aug 01, 2019	36.65	36.65	36.32	36.32	738	-1.00(-2.68%)
Jul 31, 2019	37.32	37.32	37.32	37.32	240	-0.45(-1.19%)
Jul 30, 2019	37.77	37.77	37.77	37.77	350	-0.25(-0.66%)
Jul 29, 2019	38.02	38.02	38.02	38.02	219	-0.69(-1.78%)
Jul 26, 2019	37.30	38.71	37.30	38.71	400	-0.16(-0.42%)
Jul 25, 2019	39.35	39.35	38.88	38.88	527	-0.70(-1.78%)
Jul 24, 2019	39.58	39.58	39.58	39.58	312	-0.13(-0.33%)
Jul 23, 2019	38.40	39.71	38.40	39.71	510	+0.38(+0.97%)
Jul 22, 2019	39.30	39.93	39.30	39.33	822	-0.92(-2.29%)
Jul 19, 2019	40.25	40.25	40.25	40.25	300	-0.20(-0.49%)
Jul 18, 2019	40.02	40.45	39.60	40.45	1,370	+0.30(+0.75%)
Jul 17, 2019	40.15	40.15	40.15	40.15	577	+0.09(+0.22%)
Jul 16, 2019		40.06	40.06	40.06	194	+0.00(+0.00%)
Jul 15, 2019	40.06	40.06	40.06	40.06	636	+1.00(+2.56%)
Jul 12, 2019	39.69	39.69	39.06	39.06	300	+0.15(+0.39%)
Jul 11, 2019	38.91	38.91	38.91	38.91	911	-0.38(-0.97%)
Jul 10, 2019	39.29	39.29	39.29	39.29	415	+0.88(+2.29%)
Jul 09, 2019		38.41	38.41	38.41	113	+0.00(+0.00%)
Jul 08, 2019	37.83	38.41	37.83	38.41	490	-0.97(-2.46%)
Jul 05, 2019	37.91	39.38	37.91	39.38	1,300	+0.41(+1.05%)
Jul 03, 2019	38.97	38.97	38.97	38.97	200	+0.01(+0.03%)
Jul 02, 2019	38.33	38.96	38.33	38.96	691	+0.97(+2.55%)
Jul 01, 2019		37.99	37.99	37.99	94	+0.00(+0.00%)
Jun 28, 2019		37.99	37.99	37.99	308	+0.00(+0.00%)
Jun 27, 2019	37.99	37.99	37.99	37.99	603	+0.00(+0.00%)
Jun 26, 2019	37.99	37.99	37.99	37.99	391	-0.01(-0.03%)
Jun 25, 2019	38.00	38.00	38.00	38.00	207	+0.00(+0.00%)
Jun 24, 2019	38.00	38.00	37.66	38.00	1,029	+0.44(+1.17%)
Jun 21, 2019	37.56	37.56	37.56	37.56	300	-0.24(-0.63%)
Jun 20, 2019	37.71	37.80	37.71	37.80	492	+0.61(+1.64%)
Jun 19, 2019	37.22	37.22	37.19	37.19	1,067	-0.65(-1.71%)
Jun 18, 2019	37.45	37.84	36.90	37.84	803	+1.08(+2.93%)
Jun 17, 2019	37.22	37.22	36.76	36.76	1,573	-1.61(-4.20%)
Jun 14, 2019	38.16	38.37	37.74	38.37	2,100	-0.43(-1.11%)
Jun 13, 2019	38.96	39.04	38.62	38.80	5,386	+2.21(+6.04%)
Jun 12, 2019		36.59	36.59	36.59	193	+0.00(+0.00%)
Jun 11, 2019	36.59	36.90	36.59	36.59	85,816	-0.36(-0.97%)
Jun 10, 2019	36.41	36.95	36.34	36.95	27,092	-0.75(-1.99%)
Jun 07, 2019	37.75	37.75	37.70	37.70	900	+0.45(+1.21%)
Jun 06, 2019	37.25	37.25	37.25	37.25	1,314	+0.09(+0.24%)
Jun 05, 2019	36.49	37.16	36.49	37.16	2,646	+0.70(+1.93%)
Jun 04, 2019	36.45	36.45	36.45	36.45	441	+0.54(+1.50%)