Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.485	0.485	0.485	0.485	0.458	136,000
2025-10-24	0.480	0.480	0.480	0.480	0.453	30,500
2025-10-23	0.480	0.485	0.480	0.480	0.453	65,000
2025-10-22	0.480	0.490	0.480	0.485	0.458	1,080,000
2025-10-21	0.490	0.490	0.480	0.480	0.453	248,000
2025-10-20	0.485	0.485	0.485	0.485	0.458	40,000
2025-10-17	0.490	0.490	0.475	0.480	0.453	621,000
2025-10-16	0.485	0.485	0.485	0.485	0.458	18,000
2025-10-15	0.475	0.490	0.475	0.490	0.463	18,000
2025-10-14	0.480	0.480	0.475	0.475	0.448	1,189,000
2025-10-13	0.480	0.480	0.480	0.480	0.453	537,500
2025-10-10	0.490	0.490	0.485	0.485	0.458	939,000
2025-10-09	0.480	0.490	0.480	0.490	0.463	616,518
2025-10-08	0.485	0.485	0.480	0.480	0.453	402,000
2025-10-06	0.490	0.490	0.485	0.485	0.458	238,000
2025-10-03	0.490	0.495	0.485	0.490	0.463	994,000
2025-10-02	0.490	0.490	0.485	0.490	0.463	1,170,500
2025-09-30	0.490	0.490	0.485	0.490	0.463	298,000
2025-09-29	0.485	0.490	0.485	0.490	0.463	25,000
2025-09-26	0.490	0.490	0.485	0.485	0.458	171,500
2025-09-25	0.485	0.495	0.485	0.490	0.463	246,558
2025-09-24	0.495	0.495	0.490	0.490	0.463	628,000
2025-09-23	0.500	0.500	0.495	0.495	0.467	72,000
2025-09-22	0.500	0.500	0.495	0.495	0.467	141,000
2025-09-19	0.500	0.500	0.490	0.495	0.467	446,000
2025-09-18	0.500	0.500	0.495	0.495	0.467	427,000
2025-09-17	0.500	0.500	0.495	0.495	0.467	830,000
2025-09-16	0.495	0.500	0.495	0.495	0.467	614,084
2025-09-15	0.500	0.500	0.500	0.500	0.472	345,000
2025-09-12	0.510	0.510	0.500	0.500	0.472	505,500
2025-09-11	0.500	0.510	0.500	0.510	0.481	560,500
2025-09-10	0.490	0.510	0.490	0.500	0.472	256,000
2025-09-09	0.490	0.490	0.485	0.485	0.458	36,500
2025-09-08	0.495	0.495	0.485	0.485	0.458	86,000
2025-09-05	0.480	0.500	0.480	0.500	0.472	747,007
2025-09-04	0.490	0.490	0.490	0.490	0.463	332,000
2025-09-03	0.495	0.500	0.490	0.490	0.463	930,500
2025-09-02	0.500	0.500	0.490	0.490	0.463	614,000
2025-09-01	0.500	0.510	0.475	0.510	0.481	450,000
2025-08-29	0.510	0.510	0.500	0.510	0.481	1,058,000
2025-08-28	0.520	0.520	0.510	0.520	0.491	179,000
2025-08-27	0.530	0.530	0.520	0.520	0.491	1,115,000
2025-08-26	0.530	0.540	0.530	0.540	0.510	138,000
2025-08-25	0.550	0.550	0.530	0.540	0.510	397,343
2025-08-22	0.530	0.550	0.530	0.550	0.519	488,000
2025-08-21	0.540	0.540	0.540	0.540	0.510	70,000
2025-08-20	0.540	0.540	0.540	0.540	0.510	644,000
2025-08-19	0.550	0.550	0.540	0.550	0.519	251,000
2025-08-18	0.550	0.550	0.550	0.550	0.519	200,000
2025-08-15	0.560	0.560	0.550	0.550	0.519	514,000
2025-08-14	0.550	0.580	0.550	0.570	0.538	264,000
2025-08-13	0.540	0.580	0.530	0.550	0.519	3,701,000
2025-08-12	0.600	0.630	0.600	0.620	0.585	1,936,500
2025-08-11	0.600	0.610	0.600	0.610	0.576	806,500
2025-08-08	0.600	0.610	0.600	0.600	0.566	210,000
2025-08-07	0.590	0.600	0.590	0.600	0.566	2,862,845
2025-08-06	0.590	0.590	0.590	0.590	0.557	120,000
2025-08-05	0.580	0.590	0.580	0.590	0.557	222,000
2025-08-04	0.580	0.580	0.570	0.580	0.547	702,500
2025-08-01	0.580	0.580	0.580	0.580	0.547	327,500

← NewerPage 5 of 21 · 1,218 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.