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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.62	0.62	0.62	0.6	464,516
February 16, 2026	0.6	0.62	0.62	0.62	0.6	1.26M
February 13, 2026	0.61	0.6	0.6	0.61	0.59	1.62M
February 12, 2026	0.59	0.59	0.59	0.61	0.58	9.46M
February 11, 2026	0.52	0.54	0.54	0.55	0.52	1.45M
February 10, 2026	0.52	0.52	0.52	0.52	0.5	553,400
February 09, 2026	0.53	0.52	0.52	0.53	0.52	294,739
February 06, 2026	0.52	0.52	0.52	0.53	0.52	134,777
February 05, 2026	0.5	0.52	0.52	0.53	0.49	1.37M
February 04, 2026	0.5	0.5	0.5	0.5	0.49	47,563
February 03, 2026	0.49	0.5	0.5	0.5	0.49	52,454
February 02, 2026	0.49	0.49	0.49	0.5	0.49	122,789
January 30, 2026	0.5	0.5	0.5	0.5	0.49	825,500
January 29, 2026	0.51	0.51	0.51	0.51	0.51	712,069
January 28, 2026	0.49	0.52	0.52	0.52	0.49	1.13M
January 27, 2026	0.49	0.49	0.49	0.49	0.49	4,733
January 26, 2026	0.5	0.49	0.49	0.5	0.49	372,936
January 23, 2026	0.49	0.49	0.49	0.5	0.49	737,727
January 22, 2026	0.48	0.49	0.49	0.49	0.48	125,066
January 21, 2026	0.49	0.49	0.49	0.5	0.48	376,299
January 20, 2026	0.49	0.49	0.49	0.49	0.49	545,605
January 19, 2026	0.48	0.48	0.48	0.48	0.48	96,000
January 16, 2026	0.48	0.48	0.48	0.49	0.48	287,524
January 15, 2026	0.5	0.49	0.49	0.5	0.49	136,330
January 14, 2026	0.49	0.49	0.49	0.5	0.48	565,305
January 13, 2026	0.48	0.49	0.49	0.49	0.48	79,864
January 12, 2026	0.49	0.48	0.48	0.49	0.48	1.14M
January 09, 2026	0.49	0.49	0.49	0.49	0.49	133,554
January 08, 2026	0.49	0.49	0.49	0.49	0.49	21,551
January 07, 2026	0.49	0.5	0.5	0.5	0.49	423,931
January 06, 2026	0.49	0.49	0.49	0.49	0.48	1.34M
January 05, 2026	0.5	0.5	0.5	0.5	0.5	0
January 02, 2026	0.49	0.5	0.5	0.5	0.49	536,533
December 31, 2025	0.48	0.5	0.5	0.5	0.48	465,330
December 30, 2025	0.48	0.48	0.48	0.48	0.48	656,201
December 29, 2025	0.47	0.48	0.48	0.48	0.47	95,658
December 24, 2025	0.48	0.48	0.48	0.48	0.48	3,766
December 23, 2025	0.48	0.48	0.48	0.48	0.48	3,001
December 22, 2025	0.48	0.48	0.48	0.48	0.47	398,433
December 19, 2025	0.48	0.48	0.48	0.48	0.47	654,706
December 18, 2025	0.48	0.48	0.48	0.49	0.47	214,616
December 17, 2025	0.48	0.48	0.48	0.48	0.48	13,165
December 16, 2025	0.48	0.48	0.48	0.48	0.48	220,513
December 15, 2025	0.49	0.48	0.48	0.5	0.48	485,502
December 12, 2025	0.49	0.5	0.5	0.5	0.49	54,544
December 11, 2025	0.49	0.49	0.49	0.49	0.49	15,550
December 10, 2025	0.49	0.48	0.48	0.49	0.48	412,844
December 09, 2025	0.49	0.49	0.49	0.49	0.49	10,288
December 08, 2025	0.49	0.49	0.49	0.49	0.49	7,463
December 05, 2025	0.5	0.5	0.5	0.5	0.5	220,214
December 04, 2025	0.5	0.5	0.5	0.5	0.5	164,068
December 03, 2025	0.5	0.5	0.5	0.5	0.5	169,600
December 02, 2025	0.5	0.5	0.5	0.5	0.5	34,934
December 01, 2025	0.5	0.5	0.5	0.51	0.5	270,916
November 28, 2025	0.5	0.5	0.5	0.5	0.5	103,000
November 27, 2025	0.5	0.5	0.5	0.51	0.5	39,523
November 26, 2025	0.5	0.5	0.5	0.51	0.5	120,182
November 25, 2025	0.5	0.5	0.5	0.5	0.5	166,865
November 24, 2025	0.5	0.5	0.5	0.5	0.5	164,202
November 21, 2025	0.51	0.49	0.49	0.51	0.49	628,893

Langham Hospitality Investments Limited (1270.HK) HKSE