Langham Hospitality Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.850	0.850	0.840	0.840	0.723	236,000
2022-02-14	0.840	0.840	0.840	0.840	0.723	327,000
2022-02-11	0.840	0.850	0.840	0.850	0.731	174,000
2022-02-10	0.850	0.850	0.840	0.840	0.723	422,581
2022-02-09	0.840	0.850	0.840	0.850	0.731	185,500
2022-02-08	0.830	0.840	0.830	0.840	0.723	235,000
2022-02-07	0.840	0.840	0.830	0.840	0.723	283,500
2022-02-04	0.840	0.850	0.820	0.840	0.723	849,094
2022-01-31	0.840	0.840	0.830	0.840	0.723	216,000
2022-01-28	0.830	0.850	0.820	0.840	0.723	417,500
2022-01-27	0.840	0.840	0.820	0.830	0.714	431,000
2022-01-26	0.840	0.850	0.830	0.840	0.723	143,859
2022-01-25	0.850	0.850	0.830	0.840	0.723	205,390
2022-01-24	0.860	0.860	0.840	0.850	0.731	214,217
2022-01-21	0.850	0.860	0.850	0.850	0.731	461,735
2022-01-20	0.850	0.860	0.850	0.850	0.731	1,149,000
2022-01-19	0.860	0.860	0.850	0.860	0.740	90,000
2022-01-18	0.850	0.860	0.850	0.850	0.731	372,401
2022-01-17	0.840	0.860	0.840	0.840	0.723	605,000
2022-01-14	0.850	0.850	0.840	0.840	0.723	331,750
2022-01-13	0.840	0.850	0.840	0.850	0.731	103,055
2022-01-12	0.840	0.850	0.830	0.840	0.723	733,500
2022-01-11	0.830	0.830	0.830	0.830	0.714	100,000
2022-01-10	0.830	0.830	0.830	0.830	0.714	298,000
2022-01-07	0.830	0.830	0.820	0.820	0.706	512,595
2022-01-06	0.820	0.820	0.810	0.820	0.706	640,000
2022-01-05	0.830	0.830	0.830	0.830	0.714	128,000
2022-01-04	0.830	0.830	0.830	0.830	0.714	300,000
2022-01-03	0.830	0.830	0.820	0.820	0.706	554,500
2021-12-31	0.830	0.840	0.830	0.840	0.723	28,000
2021-12-30	0.830	0.840	0.830	0.830	0.714	112,000
2021-12-29	0.820	0.840	0.820	0.820	0.706	138,000
2021-12-28	0.830	0.830	0.820	0.820	0.706	1,373,000
2021-12-24	0.830	0.840	0.830	0.830	0.714	76,000
2021-12-23	0.840	0.840	0.830	0.830	0.714	505,500
2021-12-22	0.820	0.840	0.820	0.830	0.714	189,500
2021-12-21	0.840	0.840	0.820	0.830	0.714	707,756
2021-12-20	0.840	0.840	0.830	0.830	0.714	314,000
2021-12-17	0.860	0.860	0.840	0.840	0.723	486,310
2021-12-16	0.850	0.860	0.840	0.860	0.740	453,000
2021-12-15	0.860	0.860	0.850	0.850	0.731	320,000
2021-12-14	0.850	0.860	0.840	0.850	0.731	560,500
2021-12-13	0.860	0.870	0.860	0.860	0.740	122,000
2021-12-10	0.860	0.870	0.850	0.850	0.731	748,000
2021-12-09	0.870	0.870	0.860	0.860	0.740	330,000
2021-12-08	0.870	0.870	0.860	0.870	0.749	107,000
2021-12-07	0.850	0.910	0.840	0.850	0.731	1,966,574
2021-12-06	0.860	0.860	0.840	0.850	0.731	644,000
2021-12-03	0.850	0.880	0.850	0.880	0.757	630,223
2021-12-02	0.860	0.860	0.850	0.850	0.731	2,364,000
2021-12-01	0.870	0.870	0.850	0.860	0.740	228,500
2021-11-30	0.870	0.870	0.850	0.860	0.740	547,550
2021-11-29	0.880	0.880	0.870	0.880	0.757	1,053,000
2021-11-26	0.910	0.910	0.880	0.890	0.766	1,156,000
2021-11-25	0.940	0.940	0.910	0.910	0.783	1,036,000
2021-11-24	0.920	0.940	0.920	0.930	0.800	142,000
2021-11-23	0.910	0.930	0.910	0.910	0.783	74,000
2021-11-22	0.910	0.930	0.910	0.910	0.783	967,022
2021-11-19	0.900	0.900	0.890	0.900	0.774	162,000
2021-11-18	0.900	0.900	0.890	0.890	0.766	302,000

← NewerPage 20 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.