Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.000	1.030	1.000	1.010	0.922	150,000
2023-08-02	1.020	1.020	1.010	1.020	0.931	336,500
2023-08-01	1.050	1.050	1.030	1.030	0.940	540,666
2023-07-31	1.020	1.050	1.010	1.050	0.958	700,000
2023-07-28	1.030	1.040	1.010	1.030	0.940	935,500
2023-07-27	1.020	1.040	1.020	1.040	0.949	710,000
2023-07-26	1.020	1.020	1.010	1.020	0.931	1,443,500
2023-07-25	1.050	1.050	1.020	1.020	0.931	982,000
2023-07-24	1.060	1.060	1.030	1.040	0.949	460,500
2023-07-21	1.080	1.080	1.050	1.080	0.985	488,587
2023-07-20	1.070	1.080	1.060	1.080	0.985	462,500
2023-07-19	1.070	1.080	1.070	1.080	0.985	450,000
2023-07-18	1.080	1.090	1.080	1.080	0.985	443,000
2023-07-14	1.100	1.100	1.080	1.100	1.004	229,500
2023-07-13	1.090	1.100	1.080	1.100	1.004	345,000
2023-07-12	1.090	1.100	1.080	1.090	0.995	350,358
2023-07-11	1.080	1.090	1.080	1.090	0.995	341,000
2023-07-10	1.070	1.090	1.070	1.090	0.995	354,000
2023-07-07	1.060	1.080	1.060	1.080	0.985	286,356
2023-07-06	1.080	1.090	1.060	1.080	0.985	781,849
2023-07-05	1.110	1.120	1.070	1.090	0.995	730,000
2023-07-04	1.080	1.140	1.070	1.100	1.004	6,243,000
2023-07-03	1.020	1.070	1.020	1.070	0.976	6,960,015
2023-06-30	0.980	1.010	0.980	1.000	0.912	916,000
2023-06-29	0.970	0.980	0.960	0.980	0.894	784,000
2023-06-28	0.980	0.980	0.960	0.980	0.894	928,000
2023-06-27	0.970	0.980	0.970	0.980	0.894	1,180,000
2023-06-26	0.970	0.980	0.960	0.980	0.894	348,000
2023-06-23	0.970	0.970	0.960	0.970	0.885	212,000
2023-06-21	0.980	0.980	0.970	0.980	0.894	122,095
2023-06-20	0.980	0.980	0.960	0.980	0.894	157,000
2023-06-19	0.990	0.990	0.980	0.980	0.894	796,000
2023-06-16	0.990	0.990	0.980	0.990	0.903	76,000
2023-06-15	0.980	0.990	0.980	0.990	0.903	492,000
2023-06-14	0.980	0.990	0.980	0.980	0.894	1,364,000
2023-06-13	0.970	0.980	0.960	0.980	0.894	538,000
2023-06-12	0.960	0.970	0.960	0.970	0.885	369,000
2023-06-09	0.970	0.970	0.960	0.970	0.885	268,000
2023-06-08	0.970	0.970	0.960	0.970	0.885	134,500
2023-06-07	0.960	0.970	0.960	0.970	0.885	180,049
2023-06-06	0.950	0.960	0.950	0.960	0.876	18,000
2023-06-05	0.940	0.940	0.940	0.940	0.858	2,000
2023-06-02	0.940	0.940	0.930	0.940	0.858	79,000
2023-06-01	0.940	0.940	0.930	0.930	0.849	46,000
2023-05-31	0.940	0.960	0.920	0.940	0.858	120,000
2023-05-30	0.960	0.960	0.950	0.960	0.876	172,500
2023-05-29	0.980	0.980	0.940	0.960	0.876	170,000
2023-05-25	0.950	0.960	0.940	0.960	0.876	374,000
2023-05-24	0.970	0.990	0.950	0.970	0.885	391,000
2023-05-23	0.970	0.990	0.970	0.990	0.903	132,000
2023-05-22	1.000	1.000	0.970	0.990	0.903	240,000
2023-05-19	1.000	1.000	0.980	0.990	0.903	160,000
2023-05-18	1.000	1.000	0.990	1.000	0.912	135,000
2023-05-17	1.020	1.020	0.980	1.000	0.912	336,000
2023-05-16	0.970	1.020	0.970	1.010	0.922	460,000
2023-05-12	1.040	1.040	1.020	1.030	0.913	227,000
2023-05-11	1.030	1.030	1.020	1.030	0.913	240,000
2023-05-10	1.030	1.030	1.010	1.030	0.913	56,000
2023-05-09	1.030	1.030	1.010	1.020	0.904	350,000
2023-05-08	1.020	1.030	1.010	1.010	0.895	906,928

← NewerPage 14 of 21 · 1,222 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.