Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.590	0.590	0.580	0.580	0.547	835,500
2025-07-30	0.590	0.590	0.580	0.590	0.557	132,500
2025-07-29	0.580	0.590	0.570	0.590	0.557	269,000
2025-07-28	0.590	0.590	0.570	0.590	0.557	1,504,500
2025-07-25	0.590	0.590	0.590	0.590	0.557	305,000
2025-07-24	0.600	0.600	0.590	0.590	0.557	388,500
2025-07-23	0.590	0.590	0.580	0.580	0.547	318,500
2025-07-22	0.580	0.590	0.580	0.580	0.547	1,894,000
2025-07-21	0.590	0.590	0.580	0.590	0.557	153,066
2025-07-18	0.600	0.600	0.590	0.590	0.557	288,000
2025-07-17	0.590	0.600	0.580	0.590	0.557	507,500
2025-07-16	0.600	0.600	0.590	0.600	0.566	777,500
2025-07-15	0.580	0.600	0.580	0.600	0.566	1,050,000
2025-07-14	0.580	0.590	0.580	0.590	0.557	437,250
2025-07-11	0.570	0.590	0.570	0.580	0.547	697,500
2025-07-10	0.570	0.590	0.570	0.570	0.538	482,500
2025-07-09	0.580	0.580	0.570	0.580	0.547	280,500
2025-07-08	0.590	0.590	0.580	0.580	0.547	488,845
2025-07-07	0.570	0.580	0.560	0.580	0.547	654,500
2025-07-04	0.570	0.590	0.570	0.580	0.547	449,250
2025-07-03	0.570	0.590	0.560	0.590	0.557	1,924,152
2025-07-02	0.540	0.560	0.540	0.560	0.529	804,652
2025-06-30	0.530	0.550	0.530	0.540	0.510	873,000
2025-06-27	0.520	0.530	0.520	0.530	0.500	857,000
2025-06-26	0.520	0.530	0.510	0.520	0.491	420,500
2025-06-25	0.500	0.530	0.495	0.520	0.491	2,822,500
2025-06-24	0.500	0.500	0.490	0.495	0.467	132,000
2025-06-23	0.490	0.500	0.490	0.495	0.467	777,000
2025-06-20	0.490	0.495	0.490	0.495	0.467	271,000
2025-06-19	0.495	0.495	0.485	0.490	0.463	578,000
2025-06-18	0.495	0.500	0.495	0.495	0.467	724,000
2025-06-17	0.495	0.500	0.495	0.500	0.472	89,500
2025-06-16	0.500	0.500	0.490	0.500	0.472	1,561,000
2025-06-13	0.495	0.500	0.495	0.500	0.472	541,000
2025-06-12	0.485	0.500	0.480	0.500	0.472	1,783,500
2025-06-11	0.485	0.490	0.485	0.485	0.458	1,446,000
2025-06-10	0.475	0.480	0.475	0.480	0.453	354,500
2025-06-09	0.475	0.480	0.475	0.480	0.453	766,000
2025-06-06	0.470	0.475	0.470	0.475	0.448	1,186,000
2025-06-05	0.470	0.475	0.470	0.475	0.448	503,000
2025-06-04	0.475	0.475	0.470	0.470	0.444	142,000
2025-06-03	0.470	0.475	0.465	0.475	0.448	229,000
2025-06-02	0.470	0.470	0.470	0.470	0.444	31,000
2025-05-30	0.470	0.475	0.465	0.470	0.444	236,000
2025-05-29	0.470	0.470	0.470	0.470	0.444	190,500
2025-05-28	0.470	0.470	0.470	0.470	0.444	196,000
2025-05-27	0.465	0.475	0.465	0.475	0.448	440,000
2025-05-26	0.465	0.470	0.465	0.465	0.439	117,500
2025-05-23	0.455	0.470	0.455	0.465	0.439	546,000
2025-05-22	0.460	0.460	0.455	0.460	0.434	556,000
2025-05-21	0.465	0.470	0.465	0.465	0.439	811,425
2025-05-20	0.465	0.465	0.465	0.465	0.439	13,859
2025-05-19	0.470	0.470	0.460	0.465	0.439	644,000
2025-05-16	0.465	0.470	0.465	0.470	0.444	342,000
2025-05-15	0.470	0.470	0.465	0.465	0.439	498,000
2025-05-14	0.465	0.475	0.465	0.470	0.444	361,000
2025-05-13	0.470	0.480	0.470	0.480	0.438	1,947,500
2025-05-12	0.470	0.475	0.470	0.475	0.433	1,127,500
2025-05-09	0.470	0.470	0.465	0.470	0.429	284,000
2025-05-08	0.470	0.470	0.465	0.465	0.424	114,000

← NewerPage 6 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.