Langham Hospitality Invest Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.550	0.550	0.540	0.550	0.502	382,000
2024-08-02	0.560	0.560	0.550	0.550	0.502	334,000
2024-08-01	0.560	0.560	0.550	0.560	0.511	82,000
2024-07-31	0.550	0.560	0.540	0.560	0.511	310,000
2024-07-30	0.560	0.560	0.550	0.550	0.502	472,000
2024-07-29	0.550	0.560	0.550	0.560	0.511	162,000
2024-07-26	0.550	0.560	0.540	0.550	0.502	832,666
2024-07-25	0.560	0.560	0.550	0.560	0.511	598,000
2024-07-24	0.560	0.560	0.550	0.560	0.511	294,000
2024-07-23	0.560	0.560	0.560	0.560	0.511	92,050
2024-07-22	0.560	0.570	0.560	0.570	0.520	174,000
2024-07-19	0.560	0.570	0.550	0.560	0.511	1,027,500
2024-07-18	0.570	0.570	0.560	0.570	0.520	166,000
2024-07-17	0.560	0.570	0.560	0.560	0.511	206,000
2024-07-16	0.570	0.570	0.560	0.570	0.520	438,000
2024-07-15	0.570	0.570	0.570	0.570	0.520	80,000
2024-07-12	0.570	0.580	0.560	0.570	0.520	750,500
2024-07-11	0.560	0.570	0.560	0.570	0.520	235,500
2024-07-10	0.570	0.570	0.560	0.560	0.511	293,500
2024-07-09	0.570	0.570	0.560	0.560	0.511	164,000
2024-07-08	0.580	0.580	0.560	0.570	0.520	85,500
2024-07-05	0.570	0.570	0.570	0.570	0.520	98,000
2024-07-04	0.570	0.570	0.560	0.570	0.520	407,000
2024-07-03	0.560	0.570	0.560	0.560	0.511	436,750
2024-07-02	0.570	0.570	0.560	0.560	0.511	466,000
2024-06-28	0.570	0.570	0.560	0.560	0.511	316,000
2024-06-27	0.570	0.570	0.560	0.560	0.511	133,500
2024-06-26	0.550	0.570	0.550	0.560	0.511	732,000
2024-06-25	0.560	0.560	0.560	0.560	0.511	237,000
2024-06-24	0.560	0.570	0.550	0.570	0.520	278,000
2024-06-21	0.560	0.560	0.560	0.560	0.511	299,000
2024-06-20	0.580	0.580	0.560	0.560	0.511	210,779
2024-06-19	0.560	0.570	0.560	0.570	0.520	1,593,500
2024-06-18	0.570	0.570	0.560	0.560	0.511	684,000
2024-06-17	0.560	0.570	0.560	0.560	0.511	400,000
2024-06-14	0.560	0.570	0.560	0.560	0.511	299,000
2024-06-13	0.570	0.570	0.560	0.560	0.511	440,500
2024-06-12	0.570	0.570	0.560	0.560	0.511	1,360,500
2024-06-11	0.580	0.580	0.560	0.560	0.511	1,968,359
2024-06-07	0.580	0.580	0.570	0.580	0.529	314,000
2024-06-06	0.600	0.600	0.580	0.580	0.529	4,116,000
2024-06-05	0.590	0.600	0.580	0.600	0.547	1,882,000
2024-06-04	0.600	0.600	0.580	0.590	0.538	3,704,500
2024-06-03	0.830	0.830	0.530	0.600	0.547	47,510,301
2024-05-31	0.880	0.990	0.880	0.970	0.885	8,484,000
2024-05-30	0.880	0.880	0.870	0.880	0.803	626,000
2024-05-29	0.870	0.890	0.870	0.890	0.812	1,096,000
2024-05-28	0.880	0.890	0.870	0.880	0.803	622,000
2024-05-27	0.890	0.890	0.870	0.890	0.812	60,000
2024-05-24	0.880	0.890	0.870	0.890	0.812	957,000
2024-05-23	0.880	0.880	0.870	0.880	0.803	734,000
2024-05-22	0.880	0.890	0.870	0.880	0.803	657,777
2024-05-21	0.870	0.890	0.870	0.890	0.812	296,000
2024-05-20	0.880	0.890	0.870	0.890	0.812	796,000
2024-05-17	0.900	0.900	0.880	0.890	0.812	842,750
2024-05-16	0.890	0.900	0.870	0.890	0.812	2,503,500
2024-05-14	0.900	0.900	0.890	0.900	0.821	522,000
2024-05-13	0.910	0.910	0.900	0.910	0.830	1,596,000
2024-05-10	0.900	0.920	0.900	0.920	0.839	1,517,500
2024-05-09	0.900	0.910	0.900	0.910	0.830	1,344,000

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0320 HKD
2025-05-14	0.0160 HKD
2023-05-16	0.0290 HKD
2022-05-17	0.0270 HKD
2020-05-15	0.0340 HKD
2019-09-05	0.0870 HKD
2019-05-17	0.1050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.