Langham Hospitality Investments Limited - 1270.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.48	0.48	0.48	0.48	0.48	30,500
October 23, 2025	0.48	0.48	0.48	0.49	0.48	65,000
October 22, 2025	0.48	0.49	0.49	0.49	0.48	1.1M
October 21, 2025	0.49	0.48	0.48	0.49	0.48	252,000
October 20, 2025	0.49	0.49	0.49	0.49	0.49	40,000
October 17, 2025	0.49	0.48	0.48	0.49	0.48	621,000
October 16, 2025	0.49	0.49	0.49	0.49	0.49	18,000
October 15, 2025	0.48	0.49	0.49	0.49	0.48	22,000
October 14, 2025	0.48	0.48	0.48	0.48	0.48	1.19M
October 13, 2025	0.48	0.48	0.48	0.48	0.48	537,500
October 10, 2025	0.49	0.49	0.49	0.49	0.49	1.04M
October 09, 2025	0.48	0.49	0.49	0.49	0.48	646,518
October 08, 2025	0.49	0.48	0.48	0.49	0.48	402,000
October 06, 2025	0.49	0.49	0.49	0.49	0.49	238,000
October 03, 2025	0.49	0.49	0.49	0.5	0.49	1.13M
October 02, 2025	0.49	0.49	0.49	0.49	0.49	1.17M
September 30, 2025	0.49	0.49	0.49	0.49	0.49	304,000
September 29, 2025	0.49	0.49	0.49	0.49	0.49	25,000
September 26, 2025	0.49	0.49	0.49	0.49	0.49	211,500
September 25, 2025	0.49	0.49	0.49	0.5	0.49	266,558
September 24, 2025	0.5	0.49	0.49	0.5	0.49	662,000
September 23, 2025	0.5	0.5	0.5	0.5	0.5	90,000
September 22, 2025	0.5	0.5	0.5	0.5	0.5	141,000
September 19, 2025	0.5	0.5	0.5	0.5	0.49	446,000
September 18, 2025	0.5	0.5	0.5	0.5	0.5	427,000
September 17, 2025	0.5	0.5	0.5	0.5	0.5	866,000
September 16, 2025	0.5	0.5	0.5	0.5	0.5	616,000
September 15, 2025	0.5	0.5	0.5	0.5	0.5	345,000
September 12, 2025	0.51	0.5	0.5	0.51	0.5	505,500
September 11, 2025	0.5	0.51	0.51	0.51	0.5	570,500
September 10, 2025	0.49	0.5	0.5	0.51	0.49	256,000
September 09, 2025	0.49	0.49	0.49	0.49	0.49	38,500
September 08, 2025	0.5	0.49	0.49	0.5	0.49	96,000
September 05, 2025	0.48	0.49	0.49	0.5	0.48	775,007
September 04, 2025	0.49	0.49	0.49	0.49	0.49	332,000
September 03, 2025	0.5	0.49	0.49	0.5	0.49	930,500
September 02, 2025	0.5	0.49	0.49	0.5	0.49	644,000
September 01, 2025	0.5	0.51	0.51	0.51	0.48	450,000
August 29, 2025	0.51	0.51	0.51	0.51	0.5	1.06M
August 28, 2025	0.52	0.52	0.52	0.52	0.51	183,000
August 27, 2025	0.53	0.52	0.52	0.53	0.52	1.12M
August 26, 2025	0.53	0.54	0.54	0.54	0.53	138,000
August 25, 2025	0.55	0.54	0.54	0.55	0.53	399,343
August 22, 2025	0.53	0.55	0.55	0.55	0.53	492,000
August 21, 2025	0.54	0.54	0.54	0.54	0.54	70,000
August 20, 2025	0.54	0.54	0.54	0.54	0.54	644,000
August 19, 2025	0.55	0.55	0.55	0.55	0.54	253,000
August 18, 2025	0.55	0.55	0.55	0.55	0.55	200,000
August 15, 2025	0.56	0.55	0.55	0.56	0.55	514,000
August 14, 2025	0.55	0.57	0.57	0.58	0.55	346,000
August 13, 2025	0.54	0.55	0.55	0.58	0.53	3.7M
August 12, 2025	0.6	0.62	0.62	0.63	0.6	1.94M
August 11, 2025	0.6	0.61	0.61	0.61	0.6	806,500
August 08, 2025	0.6	0.6	0.6	0.61	0.6	218,000
August 07, 2025	0.59	0.6	0.6	0.6	0.59	3.36M
August 06, 2025	0.59	0.59	0.59	0.59	0.59	120,000
August 05, 2025	0.58	0.59	0.59	0.59	0.58	232,000
August 04, 2025	0.58	0.58	0.58	0.58	0.57	702,500
August 01, 2025	0.58	0.58	0.58	0.58	0.58	327,500
July 31, 2025	0.59	0.58	0.58	0.59	0.58	835,500

Langham Hospitality Investments Limited (1270.HK) HKSE