Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,245.67 -42.72 (-1.00%) Dow
33,173.35 -260.00 (-0.78%) Nasdaq
13,136.02 -171.75 (-1.29%) Bitcoin USD
27,355.25 -861.31 (-3.05%) CMC Crypto 200
585.56 -4.41 (-0.75%)
Longfor Group Holdings Limited (LNGPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 29 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 28 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 27 Sept 2023 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 78,181 |
| 26 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 25 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 22 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 21 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 20 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 19 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 18 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 15 Sept 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 971 |
| 14 Sept 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 13 Sept 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 12 Sept 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 11 Sept 2023 | 2.0730 | 2.1500 | 2.0730 | 2.1500 | 2.1500 | 229,592 |
| 08 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 07 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 06 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 05 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 01 Sept 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 200 |
| 31 Aug 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
| 30 Aug 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 29 Aug 2023 | 2.1900 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 52,590 |
| 28 Aug 2023 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| 25 Aug 2023 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 3,019 |
| 24 Aug 2023 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 1,380 |
| 23 Aug 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,873 |
| 22 Aug 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 21 Aug 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 18 Aug 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 17 Aug 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 16 Aug 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,850 |
| 15 Aug 2023 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | - |
| 14 Aug 2023 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | - |
| 11 Aug 2023 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | - |
| 10 Aug 2023 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 6,930 |
| 09 Aug 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 08 Aug 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 07 Aug 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 04 Aug 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 03 Aug 2023 | 2.3907 | 2.5400 | 2.3907 | 2.5400 | 2.5400 | 389,855 |
| 02 Aug 2023 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
| 01 Aug 2023 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1,500 |
| 31 Jul 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 300 |
| 28 Jul 2023 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
| 27 Jul 2023 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2,570 |
| 26 Jul 2023 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 300 |
| 25 Jul 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 24 Jul 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 1,966 |
| 21 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 20 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 19 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 18 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 17 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 14 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 13 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 12 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 11 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 10 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 07 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
| 07 Jul 2023 | 0.8768 Dividend | |||||
| 06 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 1.5142 | - |
| 05 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 1.5142 | - |
| 03 Jul 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 1.5142 | - |
| 30 Jun 2023 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 1.5142 | 1,610 |
| 29 Jun 2023 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 1.5712 | 9,350 |
| 28 Jun 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.4819 | - |
| 27 Jun 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.4819 | - |
| 26 Jun 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.4819 | - |
| 23 Jun 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.4819 | - |
| 22 Jun 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.4819 | 100 |
| 21 Jun 2023 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 1.5294 | - |
| 20 Jun 2023 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 1.5294 | 1,960 |
| 16 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | - |
| 15 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | - |
| 14 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | - |
| 13 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | - |
| 12 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | - |
| 09 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | - |
| 08 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | - |
| 07 Jun 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 1.5101 | 1,000 |
| 06 Jun 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.3489 | - |
| 05 Jun 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.3489 | - |
| 02 Jun 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.3489 | 2,000 |
| 01 Jun 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.2603 | - |
| 31 May 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.2603 | - |
| 30 May 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.2603 | 1,000 |
| 26 May 2023 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.2603 | 4,680 |
| 25 May 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.4629 | - |
| 24 May 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.4629 | - |
| 23 May 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.4629 | 100 |
| 22 May 2023 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6092 | - |
| 19 May 2023 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6092 | - |
| 18 May 2023 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6092 | - |
| 17 May 2023 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6092 | - |
| 16 May 2023 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6092 | - |
| 15 May 2023 | 2.6125 | 2.6125 | 2.5410 | 2.5410 | 1.6092 | 2,490 |
| 12 May 2023 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 1.5712 | 2,870 |
| 11 May 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.7606 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
