Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.920	0.940	0.920	0.940	0.833	6,500
2022-08-09	0.930	0.940	0.930	0.940	0.833	52,000
2022-08-08	0.940	0.940	0.910	0.930	0.824	478,000
2022-08-05	0.930	0.940	0.920	0.940	0.833	220,636
2022-08-04	0.940	0.940	0.920	0.920	0.815	420,000
2022-08-03	0.920	0.940	0.920	0.940	0.833	157,000
2022-08-02	0.920	0.920	0.910	0.920	0.815	624,139
2022-08-01	0.930	0.950	0.930	0.940	0.833	224,500
2022-07-29	0.940	0.950	0.930	0.940	0.833	183,500
2022-07-28	0.940	0.960	0.930	0.950	0.842	600,000
2022-07-27	0.940	0.940	0.930	0.940	0.833	238,500
2022-07-26	0.950	0.950	0.940	0.950	0.842	52,500
2022-07-25	0.940	0.950	0.940	0.950	0.842	229,500
2022-07-22	0.940	0.960	0.940	0.960	0.851	15,014
2022-07-21	0.950	0.960	0.940	0.960	0.851	120,000
2022-07-20	0.970	0.970	0.950	0.950	0.842	26,000
2022-07-19	0.950	0.970	0.950	0.950	0.842	152,500
2022-07-18	0.950	0.970	0.950	0.970	0.860	132,000
2022-07-15	0.950	0.960	0.950	0.960	0.851	150,000
2022-07-14	0.950	0.970	0.950	0.960	0.851	278,000
2022-07-13	0.960	0.960	0.950	0.960	0.851	89,000
2022-07-12	0.950	0.970	0.950	0.970	0.860	357,750
2022-07-11	0.960	0.970	0.950	0.970	0.860	40,000
2022-07-08	0.970	0.980	0.970	0.970	0.860	161,048
2022-07-07	0.950	0.980	0.950	0.970	0.860	195,000
2022-07-06	0.970	0.970	0.950	0.960	0.851	383,350
2022-07-05	0.960	0.970	0.950	0.960	0.851	593,000
2022-07-04	0.960	0.970	0.960	0.970	0.860	55,000
2022-06-30	0.960	0.970	0.950	0.960	0.851	148,000
2022-06-29	0.960	0.970	0.960	0.960	0.851	657,000
2022-06-28	0.950	0.960	0.950	0.960	0.851	46,000
2022-06-27	0.960	0.960	0.910	0.950	0.842	490,750
2022-06-24	0.930	0.960	0.930	0.960	0.851	183,450
2022-06-23	0.950	0.960	0.950	0.960	0.851	14,000
2022-06-22	0.940	0.960	0.940	0.960	0.851	256,402
2022-06-21	0.960	0.960	0.940	0.960	0.851	288,000
2022-06-20	0.930	0.960	0.930	0.960	0.851	209,000
2022-06-17	0.930	0.940	0.930	0.940	0.833	26,000
2022-06-16	0.940	0.950	0.930	0.930	0.824	99,000
2022-06-15	0.940	0.960	0.940	0.940	0.833	14,000
2022-06-14	0.970	0.970	0.950	0.960	0.851	84,934
2022-06-13	0.940	0.950	0.930	0.950	0.842	106,000
2022-06-10	0.950	0.970	0.950	0.960	0.851	145,000
2022-06-09	0.960	0.970	0.940	0.970	0.860	522,000
2022-06-08	0.970	0.970	0.960	0.970	0.860	283,057
2022-06-07	0.950	0.970	0.950	0.970	0.860	338,000
2022-06-06	0.950	0.970	0.950	0.960	0.851	916,000
2022-06-02	0.940	0.950	0.940	0.950	0.842	206,000
2022-06-01	0.950	0.950	0.930	0.950	0.842	259,819
2022-05-31	0.940	0.950	0.930	0.930	0.824	48,000
2022-05-30	0.930	0.970	0.930	0.950	0.842	439,000
2022-05-27	0.900	0.930	0.900	0.930	0.824	174,000
2022-05-26	0.900	0.910	0.900	0.910	0.806	34,500
2022-05-25	0.890	0.910	0.890	0.910	0.806	254,500
2022-05-24	0.900	0.900	0.890	0.900	0.798	166,000
2022-05-23	0.910	0.910	0.890	0.910	0.806	24,000
2022-05-20	0.890	0.910	0.890	0.910	0.806	132,000
2022-05-19	0.880	0.900	0.880	0.900	0.798	46,500
2022-05-18	0.890	0.900	0.890	0.900	0.798	36,000
2022-05-17	0.900	0.910	0.890	0.900	0.798	302,000

← NewerPage 18 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.