Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.490	0.500	0.485	0.490	0.490	229,333
2026-07-24	0.480	0.485	0.480	0.485	0.485	14,328
2026-07-23	0.490	0.490	0.485	0.485	0.485	839,393
2026-07-22	0.490	0.490	0.485	0.490	0.490	1,126,240
2026-07-21	0.495	0.500	0.485	0.500	0.500	302,000
2026-07-20	0.485	0.500	0.485	0.495	0.495	191,263
2026-07-17	0.485	0.500	0.475	0.485	0.485	735,566
2026-07-16	0.480	0.500	0.480	0.500	0.500	55,566
2026-07-15	0.480	0.480	0.475	0.475	0.475	16,374
2026-07-14	0.475	0.480	0.475	0.475	0.475	62,500
2026-07-13	0.490	0.490	0.475	0.475	0.475	196,766
2026-07-10	0.470	0.500	0.470	0.490	0.490	147,466
2026-07-09	0.480	0.480	0.470	0.470	0.470	726,000
2026-07-08	0.475	0.480	0.465	0.470	0.470	228,328
2026-07-07	0.470	0.475	0.465	0.470	0.470	82,200
2026-07-06	0.470	0.470	0.470	0.470	0.470	13,368
2026-07-03	0.465	0.470	0.460	0.470	0.470	1,678,231
2026-07-02	0.460	0.465	0.460	0.460	0.460	586,597
2026-06-30	0.460	0.460	0.455	0.460	0.460	1,638,632
2026-06-29	0.465	0.465	0.460	0.460	0.460	275,907
2026-06-26	0.465	0.465	0.455	0.460	0.460	1,368,004
2026-06-25	0.455	0.465	0.455	0.460	0.460	323,800
2026-06-24	0.475	0.485	0.440	0.455	0.455	2,896,803
2026-06-23	0.480	0.480	0.475	0.480	0.480	1,338,000
2026-06-22	0.490	0.490	0.475	0.480	0.480	608,590
2026-06-18	0.495	0.495	0.475	0.485	0.485	1,894,000
2026-06-17	0.495	0.500	0.495	0.495	0.495	98,200
2026-06-16	0.500	0.500	0.490	0.500	0.500	1,219,398
2026-06-15	0.510	0.510	0.500	0.500	0.500	1,051,199
2026-06-12	0.510	0.510	0.500	0.500	0.500	54,000
2026-06-11	0.500	0.510	0.500	0.500	0.500	202,000
2026-06-10	0.510	0.520	0.500	0.510	0.510	528,793
2026-06-09	0.520	0.520	0.520	0.520	0.520	102,000
2026-06-08	0.520	0.520	0.520	0.520	0.520	261,534
2026-06-05	0.520	0.530	0.520	0.520	0.520	17,007
2026-06-04	0.520	0.520	0.520	0.520	0.520	125,459
2026-06-03	0.540	0.540	0.530	0.530	0.530	313,999
2026-06-02	0.530	0.540	0.520	0.540	0.540	341,341
2026-06-01	0.530	0.530	0.510	0.530	0.530	1,225,332
2026-05-29	0.530	0.530	0.530	0.530	0.530	174,161
2026-05-28	0.520	0.530	0.520	0.520	0.520	345,200
2026-05-27	0.540	0.540	0.520	0.520	0.520	199,788
2026-05-26	0.550	0.550	0.530	0.530	0.530	363,332
2026-05-22	0.540	0.540	0.530	0.540	0.540	303,850
2026-05-21	0.570	0.570	0.560	0.570	0.538	497,066
2026-05-20	0.570	0.580	0.570	0.570	0.538	124,500
2026-05-19	0.560	0.570	0.560	0.570	0.538	253,580
2026-05-18	0.570	0.580	0.560	0.570	0.538	543,532
2026-05-15	0.570	0.580	0.570	0.570	0.538	202,000
2026-05-14	0.570	0.580	0.570	0.570	0.538	59,088
2026-05-13	0.580	0.580	0.570	0.570	0.538	231,520
2026-05-12	0.580	0.580	0.570	0.570	0.538	130,765
2026-05-11	0.570	0.580	0.570	0.570	0.538	318,566
2026-05-08	0.580	0.580	0.570	0.570	0.538	676,715
2026-05-07	0.600	0.600	0.580	0.590	0.557	1,360,875
2026-05-06	0.590	0.590	0.570	0.590	0.557	897,068
2026-05-05	0.570	0.590	0.570	0.580	0.547	1,361,111
2026-05-04	0.560	0.580	0.560	0.580	0.547	692,663
2026-04-30	0.560	0.580	0.560	0.570	0.538	330,864
2026-04-29	0.560	0.570	0.560	0.570	0.538	673,406

← NewerPage 2 of 5 · 246 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.