Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.900	0.910	0.890	0.900	0.798	302,000
2022-05-16	0.910	0.930	0.910	0.930	0.800	55,000
2022-05-13	0.900	0.920	0.900	0.920	0.792	338,000
2022-05-12	0.920	0.930	0.900	0.920	0.792	1,150,000
2022-05-11	0.920	0.930	0.910	0.930	0.800	490,000
2022-05-10	0.910	0.920	0.910	0.920	0.792	957,194
2022-05-06	0.940	0.940	0.920	0.930	0.800	319,000
2022-05-05	0.940	0.940	0.930	0.940	0.809	326,500
2022-05-04	0.940	0.950	0.930	0.930	0.800	203,000
2022-05-03	0.940	0.950	0.940	0.940	0.809	152,000
2022-04-29	0.930	0.950	0.930	0.950	0.817	258,000
2022-04-28	0.920	0.940	0.920	0.930	0.800	76,000
2022-04-27	0.920	0.920	0.920	0.920	0.792	584,000
2022-04-26	0.920	0.920	0.910	0.920	0.792	124,000
2022-04-25	0.910	0.910	0.900	0.910	0.783	1,539,000
2022-04-22	0.920	0.920	0.920	0.920	0.792	171,000
2022-04-21	0.920	0.930	0.920	0.920	0.792	349,717
2022-04-20	0.920	0.920	0.920	0.920	0.792	30,000
2022-04-19	0.920	0.920	0.920	0.920	0.792	5,500
2022-04-14	0.930	0.940	0.910	0.920	0.792	733,500
2022-04-13	0.920	0.930	0.920	0.920	0.792	295,500
2022-04-12	0.930	0.930	0.910	0.930	0.800	1,142,000
2022-04-11	0.930	0.940	0.920	0.930	0.800	189,000
2022-04-08	0.940	0.940	0.930	0.940	0.809	190,638
2022-04-07	0.940	0.940	0.920	0.940	0.809	189,500
2022-04-06	0.950	0.950	0.940	0.940	0.809	294,000
2022-04-04	0.960	0.970	0.920	0.950	0.817	596,500
2022-04-01	0.910	0.930	0.910	0.930	0.800	1,190,500
2022-03-31	0.930	0.930	0.910	0.910	0.783	280,000
2022-03-30	0.930	0.950	0.920	0.930	0.800	783,500
2022-03-29	0.950	0.950	0.920	0.940	0.809	108,500
2022-03-28	0.920	0.940	0.910	0.940	0.809	227,500
2022-03-25	0.930	0.940	0.920	0.940	0.809	229,000
2022-03-24	0.950	0.950	0.930	0.950	0.817	682,000
2022-03-23	0.950	0.970	0.930	0.950	0.817	1,370,000
2022-03-22	0.930	0.950	0.900	0.950	0.817	1,449,000
2022-03-21	0.880	0.920	0.870	0.920	0.792	1,357,555
2022-03-18	0.860	0.880	0.840	0.870	0.749	594,500
2022-03-17	0.850	0.860	0.830	0.860	0.740	774,000
2022-03-16	0.810	0.830	0.790	0.830	0.714	2,426,000
2022-03-15	0.820	0.830	0.790	0.810	0.697	2,835,000
2022-03-14	0.840	0.860	0.820	0.820	0.706	1,844,000
2022-03-11	0.840	0.860	0.830	0.850	0.731	419,000
2022-03-10	0.830	0.860	0.830	0.840	0.723	830,380
2022-03-09	0.830	0.840	0.830	0.830	0.714	471,500
2022-03-08	0.850	0.850	0.830	0.830	0.714	1,198,500
2022-03-07	0.860	0.860	0.850	0.850	0.731	602,081
2022-03-04	0.870	0.870	0.850	0.870	0.749	389,359
2022-03-03	0.860	0.880	0.860	0.880	0.757	469,020
2022-03-02	0.870	0.880	0.860	0.860	0.740	648,000
2022-03-01	0.860	0.880	0.860	0.860	0.740	487,779
2022-02-28	0.870	0.880	0.860	0.870	0.749	426,846
2022-02-25	0.860	0.870	0.860	0.860	0.740	123,500
2022-02-24	0.880	0.880	0.860	0.860	0.740	808,414
2022-02-23	0.880	0.890	0.880	0.880	0.757	292,000
2022-02-22	0.890	0.900	0.880	0.880	0.757	354,000
2022-02-21	0.900	0.900	0.890	0.890	0.766	318,000
2022-02-18	0.920	0.920	0.890	0.900	0.774	256,000
2022-02-17	0.900	0.910	0.890	0.900	0.774	365,000
2022-02-16	0.860	0.910	0.860	0.890	0.766	2,914,000

← NewerPage 19 of 21 · 1,223 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.