Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.650	0.650	0.630	0.640	0.584	852,796
2023-11-06	0.680	0.690	0.640	0.650	0.593	2,035,500
2023-11-03	0.660	0.680	0.640	0.680	0.620	1,642,500
2023-11-02	0.700	0.700	0.630	0.660	0.602	1,770,500
2023-11-01	0.690	0.690	0.650	0.670	0.611	114,000
2023-10-31	0.690	0.690	0.660	0.680	0.620	1,026,000
2023-10-30	0.710	0.710	0.660	0.680	0.620	626,000
2023-10-27	0.740	0.740	0.670	0.690	0.630	2,416,500
2023-10-26	0.750	0.750	0.740	0.740	0.675	15,000
2023-10-24	0.720	0.750	0.710	0.750	0.684	37,000
2023-10-20	0.750	0.750	0.740	0.750	0.684	302,000
2023-10-17	0.760	0.760	0.750	0.760	0.693	126,000
2023-10-16	0.760	0.760	0.740	0.760	0.693	378,000
2023-10-13	0.750	0.760	0.730	0.760	0.693	375,500
2023-10-12	0.750	0.770	0.750	0.770	0.703	192,000
2023-10-11	0.750	0.760	0.740	0.760	0.693	137,500
2023-10-10	0.740	0.750	0.730	0.750	0.684	402,000
2023-10-09	0.750	0.750	0.730	0.730	0.666	97,964
2023-10-06	0.740	0.750	0.740	0.750	0.684	191,000
2023-10-05	0.740	0.750	0.730	0.750	0.684	82,500
2023-10-04	0.740	0.750	0.730	0.740	0.675	150,000
2023-09-29	0.750	0.760	0.740	0.760	0.693	525,500
2023-09-28	0.740	0.750	0.730	0.750	0.684	1,000,000
2023-09-27	0.750	0.750	0.740	0.750	0.684	412,000
2023-09-26	0.760	0.760	0.740	0.750	0.684	748,000
2023-09-25	0.760	0.770	0.750	0.750	0.684	764,000
2023-09-22	0.760	0.760	0.750	0.750	0.684	892,000
2023-09-21	0.810	0.820	0.720	0.750	0.684	3,416,000
2023-09-20	0.850	0.850	0.800	0.810	0.739	2,140,000
2023-09-19	0.840	0.850	0.840	0.850	0.776	62,000
2023-09-15	0.850	0.860	0.840	0.860	0.785	516,434
2023-09-14	0.850	0.860	0.850	0.850	0.776	168,000
2023-09-13	0.850	0.880	0.830	0.860	0.785	3,356,000
2023-09-12	0.850	0.850	0.840	0.850	0.776	338,000
2023-09-11	0.840	0.870	0.840	0.850	0.776	1,010,000
2023-09-07	0.900	0.900	0.860	0.880	0.803	1,404,706
2023-09-06	0.890	0.900	0.880	0.900	0.821	382,000
2023-09-05	0.910	0.910	0.900	0.900	0.821	118,000
2023-09-04	0.900	0.900	0.890	0.900	0.821	445,500
2023-08-31	0.910	0.910	0.890	0.900	0.821	154,500
2023-08-30	0.920	0.920	0.900	0.910	0.830	506,500
2023-08-29	0.900	0.920	0.900	0.920	0.839	256,000
2023-08-28	0.900	0.920	0.890	0.910	0.830	288,358
2023-08-25	0.920	0.920	0.910	0.910	0.830	48,000
2023-08-24	0.900	0.910	0.900	0.910	0.830	200,000
2023-08-23	0.910	0.910	0.900	0.900	0.821	162,000
2023-08-22	0.920	0.920	0.910	0.910	0.830	1,914,000
2023-08-21	0.940	0.950	0.910	0.910	0.830	440,596
2023-08-18	0.940	1.000	0.940	0.980	0.894	1,090,000
2023-08-17	0.960	0.960	0.940	0.950	0.867	1,215,000
2023-08-16	0.980	0.980	0.960	0.960	0.876	1,146,000
2023-08-15	1.000	1.000	0.980	0.980	0.894	775,750
2023-08-14	1.000	1.010	0.980	0.990	0.903	5,316,000
2023-08-11	1.020	1.030	1.010	1.020	0.931	745,000
2023-08-10	1.030	1.030	1.010	1.020	0.931	826,500
2023-08-09	1.020	1.020	1.010	1.020	0.931	405,000
2023-08-08	1.030	1.030	1.010	1.020	0.931	325,174
2023-08-07	1.010	1.040	1.010	1.040	0.949	508,428
2023-08-04	1.010	1.010	1.010	1.010	0.922	72,000
2023-08-03	1.000	1.030	1.000	1.010	0.922	150,000

← NewerPage 13 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.