Langham Hospitality Investments Ltd. 1270
HKEX · Hong Kong SAR China · Finance
HKD 0.44500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 1.50M |
| 2026-09-30 | HKD 0.44 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 1.82M |
| 2026-09-29 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 700.00K |
| 2026-09-28 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 2.55M |
| 2026-09-25 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 2.10M |
| 2026-09-24 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 3.37M |
| 2026-09-23 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 241.52K |
| 2026-09-22 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 228.47K |
| 2026-09-21 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 166.40K |
| 2026-09-18 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 208.50K |
| 2026-09-17 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-16 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 66.00K |
| 2026-09-15 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 136.00K |
| 2026-09-14 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 590.01K |
| 2026-09-11 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 656.00K |
| 2026-09-10 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 7.60K |
| 2026-09-09 | HKD 0.46 | -1.08% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 74.00K |
| 2026-09-08 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 288.52K |
| 2026-09-07 | HKD 0.47 | +1.09% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 192.27K |
| 2026-09-04 | HKD 0.46 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 236.37K |
| 2026-09-03 | HKD 0.46 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 181.40K |
| 2026-09-02 | HKD 0.46 | -1.08% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 867.91K |
| 2026-09-01 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 355.24K |
| 2026-08-31 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 889.87K |
| 2026-08-28 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 71.43K |
| 2026-08-27 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 833.32K |
| 2026-08-26 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 790.36K |
| 2026-08-25 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-08-24 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 619.17K |
| 2026-08-21 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 1.01M |
| 2026-08-20 | HKD 0.47 | -3.12% | HKD 0.48 | HKD 0.48 | HKD 0.46 | 4.39M |
| 2026-08-19 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 376.00K |
| 2026-08-18 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 656.58K |
| 2026-08-17 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 1.13M |
| 2026-08-14 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 2.84M |
| 2026-08-13 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 162.23K |
| 2026-08-12 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 842.00K |
| 2026-08-11 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 119.50K |
| 2026-08-10 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 42.19K |
| 2026-08-07 | HKD 0.49 | 0.00% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 27.62K |
| 2026-08-06 | HKD 0.49 | -1.01% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 145.06K |
| 2026-08-05 | HKD 0.50 | +1.02% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 120.11K |
| 2026-08-04 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-03 | HKD 0.49 | +1.04% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 17.00K |
| 2026-07-31 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 562.00K |
| 2026-07-30 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 484.35K |
| 2026-07-29 | HKD 0.49 | +1.04% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 287.08K |
| 2026-07-28 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 1.27M |
| 2026-07-27 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 229.33K |
| 2026-07-24 | HKD 0.49 | 0.00% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 14.33K |
| 2026-07-23 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 839.39K |
| 2026-07-22 | HKD 0.49 | -2.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 1.13M |
| 2026-07-21 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 302.00K |
| 2026-07-20 | HKD 0.50 | +2.06% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 191.26K |
| 2026-07-17 | HKD 0.49 | -3.00% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 735.57K |
| 2026-07-16 | HKD 0.50 | +5.26% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 55.57K |
| 2026-07-15 | HKD 0.47 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 16.37K |
| 2026-07-14 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 62.50K |
| 2026-07-13 | HKD 0.47 | -3.06% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 196.77K |
| 2026-07-10 | HKD 0.49 | +4.26% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 147.47K |
| 2026-07-09 | HKD 0.47 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 726.00K |
| 2026-07-08 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 228.33K |
| 2026-07-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 82.20K |
| 2026-07-06 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-03 | HKD 0.47 | +2.17% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 1.68M |
| 2026-07-02 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 586.60K |
| 2026-06-30 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 1.64M |
| 2026-06-29 | HKD 0.46 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 275.91K |
| 2026-06-26 | HKD 0.46 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 1.37M |
| 2026-06-25 | HKD 0.46 | +1.10% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 323.80K |
| 2026-06-24 | HKD 0.46 | -5.21% | HKD 0.47 | HKD 0.49 | HKD 0.44 | 2.90M |
| 2026-06-23 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 1.34M |
| 2026-06-22 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 608.59K |
| 2026-06-18 | HKD 0.49 | -2.02% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 1.89M |
| 2026-06-17 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 98.20K |
| 2026-06-16 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 1.22M |
| 2026-06-15 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 1.05M |
| 2026-06-12 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 54.00K |
| 2026-06-11 | HKD 0.50 | -1.96% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 202.00K |
| 2026-06-10 | HKD 0.51 | -1.92% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 528.79K |
| 2026-06-09 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 102.00K |
| 2026-06-08 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 261.53K |
| 2026-06-05 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 17.01K |
| 2026-06-04 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 125.46K |
| 2026-06-03 | HKD 0.53 | -1.85% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 314.00K |
| 2026-06-02 | HKD 0.54 | +1.89% | HKD 0.53 | HKD 0.54 | HKD 0.52 | 341.34K |
| 2026-06-01 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 1.23M |
| 2026-05-29 | HKD 0.53 | +1.92% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 174.16K |
| 2026-05-28 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 345.20K |
| 2026-05-27 | HKD 0.52 | -1.89% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 199.79K |