Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.560	0.570	0.560	0.570	0.538	362,662
2026-04-24	0.570	0.570	0.560	0.560	0.529	339,798
2026-04-23	0.560	0.560	0.560	0.560	0.529	331,332
2026-04-22	0.560	0.560	0.560	0.560	0.529	6,003
2026-04-21	0.570	0.580	0.560	0.560	0.529	299,595
2026-04-20	0.570	0.570	0.560	0.560	0.529	144,584
2026-04-17	0.580	0.580	0.560	0.560	0.529	359,730
2026-04-16	0.560	0.570	0.550	0.570	0.538	203,532
2026-04-15	0.550	0.560	0.550	0.560	0.529	38,530
2026-04-14	0.550	0.560	0.550	0.550	0.519	2,911,936
2026-04-13	0.560	0.560	0.550	0.550	0.519	120,559
2026-04-10	0.550	0.560	0.550	0.560	0.529	426,219
2026-04-09	0.560	0.570	0.540	0.550	0.519	2,945,348
2026-04-08	0.560	0.570	0.550	0.560	0.529	2,314,173
2026-04-02	0.560	0.570	0.560	0.560	0.529	78,497
2026-04-01	0.570	0.590	0.560	0.580	0.547	2,174,001
2026-03-31	0.560	0.570	0.550	0.570	0.538	1,218,082
2026-03-30	0.560	0.560	0.560	0.560	0.529	26,000
2026-03-27	0.560	0.580	0.560	0.560	0.529	1,523,801
2026-03-26	0.560	0.590	0.560	0.570	0.538	1,454,609
2026-03-25	0.560	0.570	0.560	0.560	0.529	468,009
2026-03-24	0.560	0.570	0.550	0.560	0.529	249,000
2026-03-23	0.560	0.570	0.550	0.550	0.519	713,200
2026-03-20	0.570	0.570	0.560	0.560	0.529	305,163
2026-03-19	0.570	0.590	0.560	0.570	0.538	283,500
2026-03-18	0.560	0.590	0.560	0.570	0.538	622,196
2026-03-17	0.560	0.580	0.560	0.560	0.529	325,723
2026-03-16	0.570	0.580	0.560	0.560	0.529	603,223
2026-03-13	0.570	0.580	0.570	0.570	0.538	210,133
2026-03-12	0.580	0.590	0.570	0.570	0.538	283,065
2026-03-11	0.580	0.590	0.580	0.580	0.547	352,000
2026-03-10	0.570	0.590	0.560	0.580	0.547	1,035,524
2026-03-09	0.560	0.590	0.560	0.560	0.529	2,148,532
2026-03-06	0.580	0.580	0.560	0.580	0.547	597,892
2026-03-05	0.570	0.580	0.550	0.580	0.547	369,509
2026-03-04	0.580	0.580	0.560	0.570	0.538	1,130,000
2026-03-03	0.580	0.590	0.570	0.590	0.557	885,067
2026-03-02	0.600	0.600	0.580	0.580	0.547	1,140,800
2026-02-27	0.600	0.610	0.600	0.600	0.566	306,000
2026-02-26	0.610	0.610	0.600	0.600	0.566	1,003,799
2026-02-25	0.610	0.620	0.610	0.610	0.576	98,267
2026-02-24	0.610	0.610	0.600	0.610	0.576	280,000
2026-02-23	0.610	0.620	0.610	0.620	0.585	347,256
2026-02-20	0.620	0.620	0.600	0.620	0.585	462,516
2026-02-16	0.600	0.620	0.600	0.620	0.585	1,187,379
2026-02-13	0.610	0.610	0.590	0.600	0.566	1,614,704
2026-02-12	0.590	0.610	0.580	0.590	0.557	9,260,183
2026-02-11	0.520	0.550	0.520	0.540	0.510	1,419,431
2026-02-10	0.520	0.520	0.500	0.520	0.491	557,400
2026-02-09	0.530	0.530	0.520	0.520	0.491	294,739
2026-02-06	0.520	0.530	0.520	0.520	0.491	134,777
2026-02-05	0.500	0.530	0.490	0.520	0.491	1,363,686
2026-02-04	0.495	0.500	0.490	0.500	0.472	47,563
2026-02-03	0.485	0.495	0.485	0.495	0.467	52,454
2026-02-02	0.490	0.495	0.485	0.485	0.458	122,789
2026-01-30	0.500	0.500	0.490	0.495	0.467	825,500
2026-01-29	0.510	0.510	0.510	0.510	0.481	712,069
2026-01-28	0.490	0.520	0.490	0.520	0.491	1,132,164
2026-01-27	0.490	0.490	0.490	0.490	0.463	2,733
2026-01-26	0.495	0.500	0.485	0.490	0.463	372,936

← NewerPage 3 of 21 · 1,220 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.