Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.445	0.445	0.435	0.435	0.435	302,000
2026-10-16	0.440	0.445	0.435	0.445	0.445	601,431
2026-10-15	0.440	0.445	0.435	0.440	0.440	316,000
2026-10-14	0.450	0.450	0.450	0.450	0.450	126,000
2026-10-13	0.445	0.445	0.445	0.445	0.445	88,500
2026-10-12	0.450	0.450	0.440	0.440	0.440	287,066
2026-10-09	0.445	0.445	0.440	0.445	0.445	238,000
2026-10-08	0.450	0.450	0.440	0.440	0.440	698,955
2026-10-07	0.455	0.455	0.450	0.450	0.450	552,133
2026-10-06	0.445	0.455	0.445	0.450	0.450	171,856
2026-10-05	0.440	0.445	0.440	0.445	0.445	34,198
2026-10-02	0.440	0.450	0.430	0.445	0.445	1,500,348
2026-09-30	0.450	0.450	0.445	0.445	0.445	1,824,145
2026-09-29	0.445	0.450	0.445	0.445	0.445	700,000
2026-09-28	0.445	0.450	0.445	0.450	0.450	2,554,664
2026-09-25	0.445	0.450	0.445	0.445	0.445	2,099,502
2026-09-24	0.450	0.450	0.445	0.450	0.450	3,373,680
2026-09-23	0.450	0.450	0.450	0.450	0.450	241,521
2026-09-22	0.450	0.455	0.450	0.450	0.450	228,473
2026-09-21	0.455	0.455	0.450	0.450	0.450	166,395
2026-09-18	0.455	0.455	0.450	0.455	0.455	208,500
2026-09-17	0.460	0.460	0.455	0.455	0.455	80,000
2026-09-16	0.455	0.460	0.455	0.455	0.455	66,000
2026-09-15	0.455	0.455	0.455	0.455	0.455	136,000
2026-09-14	0.455	0.460	0.455	0.460	0.460	590,014
2026-09-11	0.460	0.465	0.455	0.460	0.460	656,000
2026-09-10	0.460	0.460	0.460	0.460	0.460	7,601
2026-09-09	0.465	0.465	0.460	0.460	0.460	74,000
2026-09-08	0.475	0.475	0.460	0.465	0.465	288,515
2026-09-07	0.460	0.465	0.455	0.465	0.465	192,274
2026-09-04	0.470	0.470	0.460	0.460	0.460	236,373
2026-09-03	0.470	0.470	0.460	0.460	0.460	181,402
2026-09-02	0.460	0.460	0.450	0.460	0.460	867,908
2026-09-01	0.465	0.465	0.460	0.465	0.465	355,244
2026-08-31	0.465	0.470	0.465	0.465	0.465	889,873
2026-08-28	0.470	0.470	0.465	0.470	0.470	71,426
2026-08-27	0.470	0.475	0.465	0.470	0.470	833,321
2026-08-26	0.470	0.470	0.465	0.465	0.465	790,358
2026-08-25	0.470	0.475	0.470	0.470	0.470	62
2026-08-24	0.470	0.475	0.470	0.470	0.470	619,174
2026-08-21	0.465	0.480	0.465	0.470	0.470	1,009,148
2026-08-20	0.480	0.480	0.455	0.465	0.465	4,389,460
2026-08-19	0.480	0.480	0.480	0.480	0.480	376,000
2026-08-18	0.480	0.490	0.480	0.480	0.480	656,576
2026-08-17	0.485	0.490	0.475	0.480	0.480	1,131,084
2026-08-14	0.485	0.490	0.480	0.485	0.485	2,838,000
2026-08-13	0.490	0.495	0.485	0.485	0.485	162,232
2026-08-12	0.485	0.490	0.485	0.485	0.485	842,000
2026-08-11	0.485	0.490	0.480	0.490	0.490	119,502
2026-08-10	0.490	0.500	0.490	0.490	0.490	42,193
2026-08-07	0.480	0.500	0.480	0.490	0.490	27,622
2026-08-06	0.490	0.490	0.490	0.490	0.490	145,064
2026-08-05	0.495	0.495	0.490	0.495	0.495	120,107
2026-08-04	0.490	0.490	0.490	0.490	0.490	270,566
2026-08-03	0.480	0.485	0.480	0.485	0.485	17,000
2026-07-31	0.485	0.485	0.480	0.480	0.480	562,000
2026-07-30	0.485	0.495	0.485	0.485	0.485	484,352
2026-07-29	0.480	0.485	0.475	0.485	0.485	287,080
2026-07-28	0.485	0.485	0.470	0.480	0.480	1,269,632
2026-07-27	0.490	0.500	0.485	0.490	0.490	229,333

Page 1 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.