Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.040	1.040	1.010	1.020	0.904	516,000
2023-05-04	1.040	1.040	1.020	1.030	0.913	452,000
2023-05-03	1.030	1.040	1.000	1.010	0.895	564,848
2023-05-02	1.040	1.040	1.030	1.040	0.922	666,648
2023-04-28	1.040	1.050	1.030	1.040	0.922	517,000
2023-04-27	1.040	1.040	1.020	1.040	0.922	86,000
2023-04-26	1.020	1.030	1.020	1.030	0.913	372,000
2023-04-25	1.030	1.040	1.030	1.040	0.922	984,000
2023-04-24	1.030	1.040	1.030	1.040	0.922	286,000
2023-04-21	1.040	1.050	1.030	1.040	0.922	215,500
2023-04-20	1.040	1.050	1.040	1.050	0.931	570,000
2023-04-19	1.050	1.050	1.040	1.050	0.931	47,152
2023-04-18	1.050	1.050	1.050	1.050	0.931	114,750
2023-04-17	1.040	1.050	1.040	1.050	0.931	115,000
2023-04-14	1.050	1.050	1.040	1.050	0.931	508,000
2023-04-13	1.070	1.070	1.050	1.050	0.931	16,500
2023-04-12	1.060	1.070	1.050	1.070	0.948	463,374
2023-04-11	1.060	1.060	1.040	1.060	0.939	500,000
2023-04-06	1.040	1.070	1.040	1.060	0.939	35,066
2023-04-04	1.050	1.070	1.050	1.070	0.948	206,000
2023-04-03	1.060	1.060	1.050	1.060	0.939	242,500
2023-03-31	1.050	1.070	1.050	1.050	0.931	330,000
2023-03-30	1.050	1.070	1.050	1.070	0.948	478,000
2023-03-29	1.050	1.070	1.050	1.060	0.939	230,500
2023-03-28	1.040	1.050	1.040	1.050	0.931	92,000
2023-03-27	1.050	1.060	1.050	1.060	0.939	230,000
2023-03-24	1.050	1.050	1.040	1.050	0.931	118,500
2023-03-23	1.040	1.050	1.030	1.050	0.931	64,000
2023-03-22	1.040	1.050	1.030	1.050	0.931	116,000
2023-03-21	1.030	1.050	1.020	1.050	0.931	355,250
2023-03-20	1.050	1.060	1.030	1.050	0.931	242,000
2023-03-17	1.040	1.070	1.020	1.070	0.948	770,000
2023-03-16	1.040	1.040	1.020	1.040	0.922	219,000
2023-03-15	1.040	1.040	1.030	1.040	0.922	109,500
2023-03-14	1.020	1.040	1.020	1.040	0.922	100,000
2023-03-13	1.020	1.040	1.020	1.040	0.922	626,000
2023-03-10	1.030	1.040	1.010	1.030	0.913	1,276,000
2023-03-09	1.040	1.040	1.030	1.040	0.922	1,270,000
2023-03-08	1.050	1.050	1.020	1.050	0.931	584,000
2023-03-07	1.050	1.060	1.040	1.050	0.931	1,683,874
2023-03-06	1.060	1.070	1.040	1.050	0.931	441,500
2023-03-03	1.050	1.060	1.050	1.050	0.931	1,624,500
2023-03-02	1.050	1.050	1.040	1.050	0.931	324,500
2023-03-01	1.040	1.050	1.040	1.050	0.931	1,106,000
2023-02-28	1.040	1.040	1.020	1.040	0.922	484,000
2023-02-27	1.040	1.040	1.030	1.040	0.922	462,000
2023-02-24	1.050	1.050	1.020	1.040	0.922	714,000
2023-02-23	1.050	1.060	1.040	1.050	0.931	1,527,000
2023-02-22	1.090	1.090	1.050	1.070	0.948	1,499,000
2023-02-21	1.140	1.140	1.070	1.090	0.966	5,340,000
2023-02-20	1.150	1.160	1.140	1.160	1.028	1,075,300
2023-02-17	1.150	1.160	1.140	1.160	1.028	864,000
2023-02-16	1.160	1.160	1.150	1.160	1.028	628,000
2023-02-15	1.150	1.160	1.140	1.160	1.028	554,168
2023-02-14	1.160	1.170	1.150	1.170	1.037	801,000
2023-02-13	1.170	1.180	1.150	1.170	1.037	1,662,500
2023-02-10	1.180	1.180	1.170	1.180	1.046	758,000
2023-02-09	1.170	1.180	1.170	1.180	1.046	360,000
2023-02-08	1.190	1.190	1.170	1.180	1.046	424,000
2023-02-07	1.190	1.190	1.160	1.170	1.037	569,669

← NewerPage 15 of 21 · 1,222 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.