Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.465	0.465	0.455	0.460	0.420	203,333
2025-02-03	0.455	0.475	0.450	0.465	0.424	615,000
2025-01-27	0.450	0.450	0.440	0.450	0.411	334,000
2025-01-24	0.455	0.460	0.450	0.450	0.411	52,750
2025-01-23	0.455	0.455	0.450	0.450	0.411	298,000
2025-01-22	0.450	0.450	0.450	0.450	0.411	286,000
2025-01-21	0.455	0.455	0.450	0.455	0.415	201,500
2025-01-20	0.455	0.460	0.450	0.455	0.415	224,000
2025-01-17	0.440	0.450	0.440	0.450	0.411	343,500
2025-01-16	0.445	0.445	0.445	0.445	0.406	26,000
2025-01-15	0.445	0.445	0.445	0.445	0.406	9,500
2025-01-14	0.450	0.450	0.435	0.445	0.406	878,000
2025-01-13	0.450	0.450	0.440	0.445	0.406	380,000
2025-01-10	0.450	0.450	0.445	0.445	0.406	258,500
2025-01-09	0.460	0.460	0.450	0.455	0.415	98,000
2025-01-08	0.465	0.465	0.450	0.455	0.415	538,000
2025-01-07	0.465	0.465	0.460	0.460	0.420	160,750
2025-01-06	0.470	0.470	0.470	0.470	0.429	34,000
2025-01-03	0.470	0.470	0.460	0.470	0.429	243,000
2025-01-02	0.475	0.480	0.460	0.470	0.429	222,500
2024-12-31	0.480	0.480	0.475	0.475	0.433	22,000
2024-12-30	0.470	0.480	0.470	0.480	0.438	248,000
2024-12-27	0.480	0.480	0.475	0.475	0.433	373,000
2024-12-24	0.480	0.485	0.470	0.480	0.438	342,000
2024-12-23	0.480	0.480	0.480	0.480	0.438	48,000
2024-12-20	0.475	0.475	0.470	0.475	0.433	408,348
2024-12-19	0.475	0.480	0.475	0.475	0.433	192,000
2024-12-18	0.475	0.480	0.475	0.480	0.438	224,000
2024-12-17	0.475	0.475	0.470	0.470	0.429	366,000
2024-12-16	0.480	0.480	0.475	0.475	0.433	80,000
2024-12-13	0.485	0.485	0.485	0.485	0.443	12,000
2024-12-12	0.480	0.485	0.480	0.480	0.438	127,500
2024-12-11	0.480	0.485	0.480	0.485	0.443	174,000
2024-12-10	0.475	0.480	0.475	0.480	0.438	416,000
2024-12-09	0.485	0.495	0.475	0.480	0.438	622,000
2024-12-06	0.480	0.485	0.480	0.485	0.443	268,000
2024-12-05	0.485	0.485	0.485	0.485	0.443	200,500
2024-12-04	0.485	0.485	0.485	0.485	0.443	140,000
2024-12-03	0.490	0.495	0.490	0.495	0.452	213,500
2024-12-02	0.490	0.495	0.490	0.490	0.447	473,000
2024-11-29	0.480	0.500	0.480	0.490	0.447	165,250
2024-11-28	0.490	0.490	0.490	0.490	0.447	18,000
2024-11-27	0.490	0.490	0.480	0.490	0.447	319,633
2024-11-26	0.480	0.495	0.480	0.495	0.452	38,000
2024-11-25	0.490	0.490	0.485	0.485	0.443	88,000
2024-11-22	0.490	0.495	0.490	0.495	0.452	23,000
2024-11-21	0.500	0.500	0.495	0.495	0.452	42,000
2024-11-20	0.500	0.500	0.495	0.500	0.456	1,500
2024-11-19	0.495	0.500	0.495	0.500	0.456	108,000
2024-11-18	0.495	0.500	0.495	0.500	0.456	42,500
2024-11-15	0.500	0.500	0.490	0.500	0.456	218,000
2024-11-14	0.500	0.500	0.495	0.495	0.452	992,000
2024-11-13	0.510	0.510	0.500	0.510	0.465	288,000
2024-11-12	0.530	0.530	0.510	0.510	0.465	526,000
2024-11-11	0.520	0.530	0.510	0.530	0.484	87,000
2024-11-08	0.530	0.540	0.520	0.530	0.484	88,000
2024-11-07	0.530	0.540	0.520	0.530	0.484	451,000
2024-11-06	0.530	0.540	0.530	0.530	0.484	112,000
2024-11-05	0.530	0.530	0.520	0.530	0.484	187,000
2024-11-04	0.530	0.530	0.530	0.530	0.484	209,500

← NewerPage 8 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.