Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.530	0.540	0.520	0.530	0.484	118,000
2024-10-31	0.540	0.540	0.530	0.530	0.484	20,000
2024-10-30	0.530	0.540	0.520	0.540	0.493	43,000
2024-10-29	0.530	0.540	0.520	0.530	0.484	407,000
2024-10-28	0.530	0.530	0.520	0.520	0.474	84,000
2024-10-25	0.530	0.530	0.520	0.530	0.484	260,000
2024-10-24	0.530	0.530	0.530	0.530	0.484	2,000
2024-10-23	0.560	0.560	0.530	0.540	0.493	524,000
2024-10-22	0.540	0.550	0.540	0.540	0.493	291,717
2024-10-21	0.530	0.540	0.530	0.540	0.493	31,500
2024-10-18	0.530	0.550	0.530	0.540	0.493	150,000
2024-10-17	0.540	0.540	0.530	0.530	0.484	53,000
2024-10-16	0.530	0.540	0.520	0.540	0.493	226,000
2024-10-15	0.540	0.550	0.520	0.530	0.484	888,067
2024-10-14	0.550	0.550	0.540	0.550	0.502	94,000
2024-10-10	0.530	0.570	0.530	0.570	0.520	3,592,000
2024-10-09	0.550	0.550	0.520	0.520	0.474	552,000
2024-10-08	0.590	0.590	0.530	0.550	0.502	2,852,500
2024-10-07	0.580	0.590	0.570	0.580	0.529	1,250,702
2024-10-04	0.590	0.590	0.560	0.590	0.538	997,500
2024-10-03	0.590	0.600	0.560	0.570	0.520	1,485,750
2024-10-02	0.530	0.590	0.530	0.590	0.538	4,744,000
2024-09-30	0.530	0.550	0.520	0.540	0.493	2,610,500
2024-09-27	0.510	0.530	0.510	0.530	0.484	1,033,000
2024-09-26	0.510	0.520	0.500	0.510	0.465	540,750
2024-09-25	0.495	0.510	0.490	0.510	0.465	973,000
2024-09-24	0.490	0.495	0.490	0.495	0.452	112,196
2024-09-23	0.490	0.500	0.490	0.490	0.447	246,000
2024-09-20	0.480	0.500	0.480	0.490	0.447	1,204,000
2024-09-19	0.455	0.480	0.455	0.480	0.438	628,511
2024-09-17	0.445	0.450	0.445	0.445	0.406	180,000
2024-09-16	0.450	0.450	0.440	0.450	0.411	172,000
2024-09-13	0.445	0.450	0.440	0.450	0.411	130,000
2024-09-12	0.440	0.445	0.430	0.445	0.406	794,674
2024-09-11	0.450	0.450	0.430	0.445	0.406	1,158,000
2024-09-10	0.455	0.460	0.450	0.450	0.411	748,000
2024-09-09	0.465	0.465	0.455	0.465	0.424	626,000
2024-09-05	0.465	0.470	0.465	0.470	0.429	111,174
2024-09-04	0.465	0.470	0.460	0.470	0.429	332,000
2024-09-03	0.465	0.470	0.465	0.470	0.429	100,000
2024-09-02	0.475	0.475	0.465	0.470	0.429	217,000
2024-08-30	0.470	0.470	0.465	0.470	0.429	1,265,000
2024-08-29	0.470	0.470	0.465	0.470	0.429	304,000
2024-08-28	0.470	0.470	0.460	0.470	0.429	1,258,500
2024-08-27	0.480	0.480	0.465	0.470	0.429	2,692,000
2024-08-26	0.495	0.495	0.480	0.480	0.438	2,547,000
2024-08-23	0.495	0.510	0.490	0.495	0.452	872,000
2024-08-22	0.510	0.510	0.490	0.495	0.452	1,998,000
2024-08-21	0.510	0.520	0.510	0.510	0.465	408,000
2024-08-20	0.530	0.530	0.510	0.520	0.474	794,717
2024-08-19	0.540	0.550	0.520	0.530	0.484	2,032,000
2024-08-16	0.550	0.550	0.530	0.550	0.502	1,416,000
2024-08-15	0.560	0.570	0.550	0.560	0.511	148,000
2024-08-14	0.560	0.560	0.550	0.550	0.502	34,000
2024-08-13	0.570	0.570	0.550	0.550	0.502	64,000
2024-08-12	0.570	0.570	0.560	0.560	0.511	330,000
2024-08-09	0.560	0.570	0.560	0.570	0.520	878,000
2024-08-08	0.540	0.550	0.540	0.550	0.502	312,000
2024-08-07	0.550	0.550	0.540	0.550	0.502	285,500
2024-08-06	0.550	0.550	0.540	0.550	0.502	119,500

← NewerPage 9 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.