Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.190	1.200	1.170	1.200	1.063	2,711,000
2023-02-03	1.150	1.190	1.130	1.190	1.055	3,364,000
2023-02-02	1.110	1.160	1.110	1.150	1.019	1,620,000
2023-02-01	1.130	1.130	1.120	1.130	1.001	768,500
2023-01-31	1.120	1.140	1.110	1.130	1.001	1,110,000
2023-01-30	1.140	1.140	1.100	1.120	0.993	931,500
2023-01-27	1.140	1.150	1.120	1.150	1.019	1,004,000
2023-01-26	1.140	1.170	1.140	1.150	1.019	2,158,000
2023-01-20	1.140	1.150	1.120	1.140	1.010	985,500
2023-01-19	1.100	1.130	1.100	1.130	1.001	1,803,000
2023-01-18	1.090	1.100	1.070	1.090	0.966	852,000
2023-01-17	1.090	1.090	1.000	1.090	0.966	2,904,000
2023-01-16	1.110	1.130	1.080	1.090	0.966	1,646,000
2023-01-13	1.120	1.120	1.080	1.110	0.984	890,000
2023-01-12	1.120	1.130	1.100	1.120	0.993	814,000
2023-01-11	1.140	1.140	1.120	1.130	1.001	786,500
2023-01-10	1.140	1.150	1.120	1.120	0.993	488,000
2023-01-09	1.140	1.150	1.120	1.150	1.019	1,187,727
2023-01-06	1.160	1.160	1.130	1.150	1.019	1,189,000
2023-01-05	1.150	1.150	1.130	1.150	1.019	1,636,000
2023-01-04	1.130	1.130	1.110	1.130	1.001	1,307,000
2023-01-03	1.110	1.120	1.090	1.120	0.993	817,870
2022-12-30	1.110	1.120	1.090	1.110	0.984	1,243,000
2022-12-29	1.130	1.130	1.070	1.110	0.984	1,128,600
2022-12-28	1.060	1.110	1.060	1.100	0.975	5,233,000
2022-12-23	1.020	1.030	1.010	1.030	0.913	72,000
2022-12-22	1.010	1.030	1.000	1.030	0.913	764,500
2022-12-21	1.000	1.010	0.990	1.010	0.895	628,000
2022-12-20	0.990	1.010	0.990	0.990	0.877	1,190,000
2022-12-19	1.050	1.050	1.000	1.020	0.904	754,000
2022-12-16	1.040	1.040	1.010	1.030	0.913	794,000
2022-12-15	1.060	1.060	1.010	1.030	0.913	1,302,000
2022-12-14	1.030	1.070	1.030	1.060	0.939	2,944,500
2022-12-13	0.930	1.050	0.920	1.020	0.904	5,483,000
2022-12-12	0.910	0.920	0.900	0.910	0.806	903,000
2022-12-09	0.900	0.920	0.890	0.910	0.806	1,837,750
2022-12-08	0.870	0.900	0.850	0.900	0.798	2,280,000
2022-12-07	0.840	0.870	0.830	0.860	0.762	2,490,837
2022-12-06	0.810	0.840	0.810	0.820	0.727	876,500
2022-12-05	0.790	0.820	0.780	0.820	0.727	2,976,000
2022-12-02	0.790	0.790	0.760	0.780	0.691	810,000
2022-12-01	0.760	0.780	0.750	0.770	0.682	1,991,000
2022-11-30	0.740	0.750	0.740	0.750	0.665	731,999
2022-11-29	0.750	0.750	0.740	0.740	0.656	582,000
2022-11-28	0.750	0.750	0.730	0.740	0.656	962,000
2022-11-25	0.750	0.750	0.750	0.750	0.665	330,000
2022-11-24	0.750	0.750	0.750	0.750	0.665	48,000
2022-11-23	0.750	0.760	0.750	0.760	0.674	174,000
2022-11-22	0.760	0.760	0.740	0.750	0.665	450,000
2022-11-21	0.760	0.760	0.750	0.750	0.665	164,000
2022-11-18	0.780	0.780	0.760	0.760	0.674	74,000
2022-11-17	0.770	0.780	0.760	0.770	0.682	130,000
2022-11-16	0.770	0.770	0.770	0.770	0.682	2,000
2022-11-15	0.770	0.780	0.750	0.780	0.691	758,000
2022-11-14	0.760	0.790	0.760	0.780	0.691	802,500
2022-11-11	0.750	0.760	0.730	0.760	0.674	986,000
2022-11-10	0.720	0.730	0.720	0.730	0.647	214,000
2022-11-09	0.730	0.740	0.720	0.720	0.638	277,641
2022-11-08	0.730	0.750	0.730	0.730	0.647	690,000
2022-11-07	0.740	0.750	0.730	0.740	0.656	1,084,684

← NewerPage 16 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.