Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.910	0.910	0.900	0.910	0.830	357,000
2024-05-07	0.910	0.910	0.900	0.910	0.830	918,000
2024-05-06	0.920	0.920	0.890	0.910	0.830	4,550,500
2024-05-03	0.920	0.930	0.910	0.920	0.839	2,158,000
2024-05-02	0.930	0.930	0.910	0.920	0.839	2,507,500
2024-04-30	0.920	0.940	0.910	0.930	0.849	1,784,000
2024-04-29	0.920	0.930	0.910	0.930	0.849	1,545,500
2024-04-26	0.920	0.930	0.900	0.930	0.849	1,000,500
2024-04-25	0.900	0.930	0.900	0.920	0.839	2,210,000
2024-04-24	0.880	0.920	0.880	0.900	0.821	2,998,500
2024-04-23	0.870	0.900	0.860	0.900	0.821	2,727,250
2024-04-22	0.850	0.870	0.840	0.870	0.794	659,500
2024-04-19	0.840	0.850	0.820	0.840	0.766	1,420,000
2024-04-18	0.850	0.850	0.830	0.840	0.766	536,000
2024-04-17	0.820	0.840	0.820	0.840	0.766	415,000
2024-04-16	0.840	0.840	0.820	0.840	0.766	1,200,000
2024-04-15	0.870	0.870	0.810	0.840	0.766	3,983,000
2024-04-12	0.890	0.890	0.870	0.880	0.803	2,546,000
2024-04-11	0.900	0.900	0.890	0.890	0.812	1,783,500
2024-04-10	0.890	0.900	0.880	0.900	0.821	1,737,000
2024-04-09	0.910	0.920	0.880	0.910	0.830	3,482,500
2024-04-08	0.830	0.930	0.810	0.920	0.839	14,455,000
2024-04-05	0.910	0.930	0.810	0.820	0.748	23,392,619
2024-04-02	0.580	0.580	0.570	0.580	0.529	216,500
2024-03-28	0.580	0.590	0.570	0.570	0.520	1,058,000
2024-03-27	0.580	0.580	0.570	0.580	0.529	64,000
2024-03-26	0.590	0.590	0.570	0.580	0.529	384,000
2024-03-25	0.590	0.590	0.580	0.590	0.538	536,000
2024-03-22	0.600	0.600	0.580	0.590	0.538	1,190,500
2024-03-21	0.610	0.620	0.600	0.610	0.557	1,263,601
2024-03-20	0.610	0.620	0.590	0.600	0.547	2,005,825
2024-03-19	0.610	0.620	0.610	0.610	0.557	464,000
2024-03-18	0.620	0.630	0.610	0.630	0.575	842,000
2024-03-15	0.620	0.630	0.610	0.630	0.575	1,180,000
2024-03-14	0.620	0.640	0.620	0.640	0.584	130,000
2024-03-13	0.630	0.640	0.620	0.640	0.584	498,000
2024-03-12	0.620	0.630	0.620	0.630	0.575	500,750
2024-03-11	0.620	0.630	0.620	0.630	0.575	790,000
2024-03-08	0.620	0.620	0.610	0.620	0.566	314,000
2024-03-07	0.620	0.620	0.610	0.610	0.557	570,000
2024-03-06	0.630	0.690	0.620	0.630	0.575	2,250,000
2024-03-05	0.620	0.630	0.620	0.630	0.575	420,000
2024-03-04	0.650	0.650	0.610	0.620	0.566	775,000
2024-03-01	0.660	0.660	0.630	0.630	0.575	297,000
2024-02-29	0.670	0.670	0.650	0.660	0.602	240,000
2024-02-28	0.670	0.670	0.650	0.660	0.602	190,500
2024-02-27	0.640	0.650	0.640	0.650	0.593	284,000
2024-02-26	0.660	0.660	0.650	0.650	0.593	269,000
2024-02-23	0.640	0.670	0.630	0.660	0.602	904,146
2024-02-22	0.640	0.650	0.630	0.640	0.584	526,000
2024-02-21	0.650	0.650	0.630	0.650	0.593	338,000
2024-02-20	0.610	0.660	0.600	0.640	0.584	3,296,250
2024-02-19	0.680	0.710	0.640	0.700	0.639	350,000
2024-02-16	0.640	0.670	0.640	0.650	0.593	446,500
2024-02-15	0.600	0.650	0.600	0.650	0.593	1,322,000
2024-02-14	0.590	0.630	0.590	0.610	0.557	357,500
2024-02-09	0.610	0.610	0.600	0.600	0.547	504,000
2024-02-08	0.610	0.610	0.600	0.600	0.547	241,250
2024-02-07	0.620	0.650	0.600	0.610	0.557	775,500
2024-02-06	0.610	0.620	0.580	0.620	0.566	1,448,000

← NewerPage 11 of 21 · 1,221 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.