Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.720	0.740	0.720	0.740	0.656	1,077,500
2022-11-03	0.720	0.730	0.720	0.730	0.647	632,500
2022-11-02	0.730	0.740	0.730	0.740	0.656	512,000
2022-11-01	0.730	0.750	0.730	0.750	0.665	482,000
2022-10-31	0.750	0.760	0.730	0.750	0.665	1,341,000
2022-10-28	0.750	0.770	0.750	0.760	0.674	474,000
2022-10-27	0.800	0.800	0.750	0.770	0.682	342,000
2022-10-26	0.770	0.780	0.760	0.770	0.682	169,500
2022-10-25	0.750	0.760	0.750	0.760	0.674	980,500
2022-10-24	0.780	0.790	0.750	0.760	0.674	3,052,000
2022-10-21	0.780	0.810	0.770	0.800	0.709	512,631
2022-10-20	0.790	0.810	0.780	0.780	0.691	286,000
2022-10-19	0.820	0.820	0.790	0.820	0.727	421,000
2022-10-18	0.820	0.820	0.800	0.820	0.727	255,500
2022-10-17	0.810	0.830	0.810	0.830	0.736	250,500
2022-10-14	0.850	0.850	0.830	0.830	0.736	172,000
2022-10-13	0.820	0.890	0.800	0.870	0.771	512,043
2022-10-12	0.810	0.830	0.800	0.830	0.736	468,000
2022-10-11	0.830	0.830	0.810	0.820	0.727	592,500
2022-10-10	0.840	0.850	0.820	0.830	0.736	314,365
2022-10-07	0.840	0.840	0.830	0.830	0.736	329,000
2022-10-06	0.860	0.860	0.830	0.830	0.736	64,500
2022-10-05	0.820	0.860	0.820	0.860	0.762	475,500
2022-10-03	0.790	0.830	0.790	0.820	0.727	140,000
2022-09-30	0.780	0.790	0.770	0.790	0.700	1,296,697
2022-09-29	0.800	0.810	0.770	0.790	0.700	798,500
2022-09-28	0.820	0.830	0.790	0.800	0.709	1,812,000
2022-09-27	0.830	0.850	0.800	0.840	0.744	1,183,174
2022-09-26	0.880	0.890	0.850	0.860	0.762	1,098,500
2022-09-23	0.870	0.900	0.860	0.900	0.798	317,500
2022-09-22	0.880	0.900	0.870	0.900	0.798	160,500
2022-09-21	0.900	0.900	0.900	0.900	0.798	12,000
2022-09-20	0.890	0.900	0.880	0.900	0.798	300,000
2022-09-19	0.910	0.910	0.880	0.890	0.789	92,000
2022-09-16	0.890	0.910	0.890	0.910	0.806	58,000
2022-09-15	0.910	0.910	0.880	0.910	0.806	199,000
2022-09-14	0.880	0.910	0.880	0.910	0.806	67,000
2022-09-13	0.900	0.930	0.890	0.910	0.806	658,000
2022-09-09	0.900	0.920	0.900	0.920	0.815	86,000
2022-09-08	0.900	0.910	0.890	0.910	0.806	180,000
2022-09-07	0.900	0.900	0.880	0.880	0.780	12,206
2022-09-06	0.900	0.910	0.890	0.900	0.798	50,000
2022-09-05	0.880	0.900	0.880	0.900	0.798	25,500
2022-09-02	0.900	0.910	0.890	0.900	0.798	358,500
2022-09-01	0.910	0.920	0.900	0.900	0.798	86,000
2022-08-31	0.910	0.920	0.910	0.920	0.815	428,717
2022-08-30	0.910	0.930	0.910	0.930	0.824	279,500
2022-08-29	0.910	0.930	0.910	0.910	0.806	217,000
2022-08-26	0.930	0.930	0.920	0.930	0.824	236,000
2022-08-25	0.910	0.930	0.910	0.910	0.806	255,000
2022-08-24	0.920	0.930	0.920	0.930	0.824	351,500
2022-08-23	0.930	0.940	0.920	0.930	0.824	222,000
2022-08-22	0.930	0.940	0.930	0.930	0.824	107,000
2022-08-19	0.940	0.940	0.930	0.940	0.833	214,000
2022-08-18	0.940	0.940	0.920	0.940	0.833	150,000
2022-08-17	0.920	0.940	0.920	0.940	0.833	506,000
2022-08-16	0.940	0.940	0.920	0.930	0.824	688,000
2022-08-15	0.960	0.960	0.920	0.930	0.824	1,430,000
2022-08-12	0.930	0.940	0.930	0.940	0.833	458,000
2022-08-11	0.940	0.950	0.930	0.930	0.824	156,000

← NewerPage 17 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.