Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.460	0.470	0.460	0.465	0.424	1,344,522
2025-05-06	0.470	0.475	0.470	0.475	0.433	2,352,000
2025-05-02	0.460	0.465	0.455	0.465	0.424	537,359
2025-04-30	0.460	0.460	0.460	0.460	0.420	50,000
2025-04-29	0.455	0.460	0.455	0.460	0.420	24,000
2025-04-28	0.455	0.465	0.455	0.465	0.424	610,000
2025-04-25	0.450	0.455	0.450	0.455	0.415	264,000
2025-04-24	0.440	0.445	0.435	0.445	0.406	402,000
2025-04-23	0.450	0.450	0.420	0.435	0.397	1,560,000
2025-04-22	0.450	0.450	0.440	0.450	0.411	450,000
2025-04-17	0.440	0.450	0.440	0.450	0.411	177,000
2025-04-16	0.455	0.455	0.435	0.440	0.402	129,500
2025-04-15	0.455	0.455	0.440	0.455	0.415	1,000
2025-04-14	0.460	0.460	0.455	0.455	0.415	100,000
2025-04-11	0.440	0.440	0.435	0.435	0.397	17,438
2025-04-10	0.445	0.445	0.435	0.435	0.397	167,000
2025-04-09	0.435	0.445	0.420	0.440	0.402	680,000
2025-04-08	0.440	0.440	0.400	0.435	0.397	450,000
2025-04-07	0.465	0.465	0.430	0.450	0.411	1,238,000
2025-04-03	0.470	0.470	0.470	0.470	0.429	340,000
2025-04-02	0.470	0.470	0.470	0.470	0.429	70,000
2025-04-01	0.480	0.480	0.470	0.475	0.433	432,500
2025-03-31	0.480	0.480	0.470	0.475	0.433	355,000
2025-03-28	0.485	0.485	0.470	0.470	0.429	182,000
2025-03-27	0.480	0.480	0.470	0.470	0.429	212,750
2025-03-26	0.470	0.480	0.470	0.480	0.438	605,000
2025-03-25	0.475	0.475	0.475	0.475	0.433	144,000
2025-03-24	0.475	0.475	0.475	0.475	0.433	170,000
2025-03-20	0.475	0.485	0.475	0.480	0.438	391,500
2025-03-19	0.485	0.485	0.475	0.475	0.433	91,000
2025-03-18	0.475	0.485	0.475	0.480	0.438	580,358
2025-03-17	0.475	0.475	0.475	0.475	0.433	254,000
2025-03-14	0.475	0.485	0.475	0.475	0.433	251,500
2025-03-13	0.475	0.480	0.475	0.480	0.438	450,000
2025-03-12	0.475	0.485	0.475	0.480	0.438	1,084,000
2025-03-11	0.465	0.475	0.465	0.470	0.429	770,000
2025-03-10	0.475	0.480	0.470	0.475	0.433	212,000
2025-03-07	0.470	0.475	0.470	0.475	0.433	333,250
2025-03-06	0.470	0.475	0.470	0.475	0.433	681,000
2025-03-05	0.470	0.480	0.470	0.470	0.429	938,043
2025-03-04	0.470	0.470	0.465	0.470	0.429	596,500
2025-03-03	0.470	0.475	0.465	0.470	0.429	1,378,040
2025-02-28	0.480	0.480	0.470	0.470	0.429	898,500
2025-02-27	0.470	0.475	0.470	0.470	0.429	217,000
2025-02-26	0.470	0.480	0.470	0.470	0.429	1,602,000
2025-02-25	0.480	0.480	0.470	0.470	0.429	38,000
2025-02-24	0.470	0.475	0.470	0.475	0.433	776,435
2025-02-21	0.470	0.470	0.465	0.470	0.429	368,000
2025-02-20	0.465	0.470	0.465	0.465	0.424	113,500
2025-02-19	0.465	0.470	0.465	0.465	0.424	955,250
2025-02-18	0.465	0.470	0.465	0.465	0.424	823,000
2025-02-17	0.470	0.470	0.460	0.465	0.424	572,000
2025-02-14	0.475	0.475	0.455	0.475	0.433	2,333,000
2025-02-13	0.480	0.480	0.475	0.475	0.433	542,848
2025-02-12	0.470	0.480	0.470	0.480	0.438	836,749
2025-02-11	0.460	0.470	0.460	0.470	0.429	293,500
2025-02-10	0.465	0.465	0.460	0.460	0.420	94,000
2025-02-07	0.465	0.470	0.460	0.460	0.420	433,500
2025-02-06	0.460	0.465	0.460	0.465	0.424	402,000
2025-02-05	0.460	0.475	0.450	0.455	0.415	486,260

← NewerPage 7 of 21 · 1,221 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.