Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.600	0.610	0.590	0.590	0.538	614,500
2024-02-02	0.610	0.660	0.610	0.610	0.557	340,000
2024-02-01	0.590	0.610	0.590	0.600	0.547	94,500
2024-01-31	0.610	0.610	0.590	0.600	0.547	270,000
2024-01-30	0.600	0.610	0.600	0.600	0.547	242,000
2024-01-29	0.630	0.650	0.600	0.610	0.557	662,000
2024-01-26	0.610	0.630	0.600	0.630	0.575	227,500
2024-01-25	0.630	0.630	0.610	0.630	0.575	292,000
2024-01-24	0.620	0.630	0.610	0.630	0.575	54,833
2024-01-23	0.590	0.640	0.590	0.620	0.566	504,000
2024-01-22	0.610	0.650	0.560	0.590	0.538	2,469,000
2024-01-19	0.640	0.640	0.610	0.620	0.566	1,030,000
2024-01-18	0.640	0.650	0.640	0.650	0.593	78,500
2024-01-17	0.650	0.660	0.640	0.650	0.593	501,500
2024-01-16	0.680	0.680	0.650	0.670	0.611	264,000
2024-01-15	0.680	0.680	0.660	0.680	0.620	174,000
2024-01-12	0.660	0.670	0.660	0.660	0.602	173,000
2024-01-11	0.640	0.670	0.640	0.660	0.602	147,500
2024-01-10	0.640	0.650	0.640	0.650	0.593	155,500
2024-01-09	0.650	0.660	0.630	0.660	0.602	1,548,000
2024-01-08	0.670	0.680	0.650	0.660	0.602	212,250
2024-01-05	0.660	0.660	0.650	0.660	0.602	622,000
2024-01-04	0.660	0.660	0.660	0.660	0.602	28,000
2024-01-03	0.660	0.670	0.660	0.670	0.611	10,000
2024-01-02	0.670	0.690	0.670	0.670	0.611	310,000
2023-12-29	0.680	0.680	0.670	0.670	0.611	798,000
2023-12-28	0.650	0.670	0.650	0.670	0.611	417,000
2023-12-27	0.660	0.660	0.660	0.660	0.602	122,000
2023-12-22	0.670	0.670	0.650	0.660	0.602	60,483
2023-12-21	0.650	0.680	0.650	0.670	0.611	266,140
2023-12-20	0.660	0.660	0.650	0.650	0.593	34,000
2023-12-19	0.660	0.660	0.640	0.660	0.602	585,174
2023-12-18	0.670	0.670	0.650	0.670	0.611	92,000
2023-12-15	0.670	0.670	0.650	0.670	0.611	124,000
2023-12-14	0.660	0.670	0.640	0.670	0.611	742,000
2023-12-13	0.650	0.660	0.650	0.660	0.602	87,500
2023-12-12	0.650	0.660	0.650	0.660	0.602	39,000
2023-12-11	0.630	0.660	0.630	0.660	0.602	166,500
2023-12-08	0.640	0.660	0.640	0.660	0.602	60,000
2023-12-07	0.640	0.660	0.640	0.660	0.602	373,000
2023-12-06	0.650	0.670	0.650	0.670	0.611	53,500
2023-12-05	0.670	0.670	0.640	0.650	0.593	584,000
2023-12-04	0.660	0.670	0.650	0.660	0.602	166,000
2023-12-01	0.650	0.660	0.650	0.660	0.602	104,000
2023-11-30	0.680	0.680	0.680	0.680	0.620	2,000
2023-11-29	0.660	0.680	0.660	0.680	0.620	242,000
2023-11-28	0.670	0.690	0.650	0.690	0.630	610,000
2023-11-27	0.680	0.690	0.660	0.690	0.630	24,000
2023-11-24	0.700	0.700	0.680	0.680	0.620	242,500
2023-11-23	0.690	0.690	0.680	0.690	0.630	134,500
2023-11-22	0.690	0.690	0.670	0.690	0.630	1,000
2023-11-21	0.680	0.710	0.670	0.690	0.630	386,138
2023-11-20	0.660	0.680	0.660	0.680	0.620	358,500
2023-11-17	0.660	0.680	0.660	0.680	0.620	22,000
2023-11-16	0.670	0.690	0.670	0.680	0.620	112,250
2023-11-15	0.660	0.690	0.660	0.690	0.630	1,142,633
2023-11-13	0.640	0.650	0.630	0.650	0.593	132,348
2023-11-10	0.640	0.640	0.640	0.640	0.584	100,500
2023-11-09	0.660	0.660	0.640	0.640	0.584	142,000
2023-11-08	0.650	0.650	0.630	0.650	0.593	178,500

← NewerPage 12 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.