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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.59	0.59	0.59	0.59	0.58	142,500
July 29, 2025	0.58	0.59	0.59	0.59	0.57	309,000
July 28, 2025	0.59	0.59	0.59	0.59	0.57	1.51M
July 25, 2025	0.59	0.59	0.59	0.59	0.59	305,000
July 24, 2025	0.6	0.59	0.59	0.6	0.59	388,500
July 23, 2025	0.59	0.58	0.58	0.59	0.58	318,500
July 22, 2025	0.58	0.58	0.58	0.59	0.58	1.89M
July 21, 2025	0.59	0.59	0.59	0.59	0.58	153,066
July 18, 2025	0.6	0.59	0.59	0.6	0.59	288,000
July 17, 2025	0.59	0.59	0.59	0.6	0.58	509,500
July 16, 2025	0.6	0.6	0.6	0.6	0.59	777,500
July 15, 2025	0.58	0.6	0.6	0.6	0.58	1.05M
July 14, 2025	0.58	0.59	0.59	0.59	0.58	437,250
July 11, 2025	0.57	0.58	0.58	0.59	0.57	697,500
July 10, 2025	0.57	0.57	0.57	0.59	0.57	482,500
July 09, 2025	0.58	0.57	0.57	0.58	0.57	270,500
July 08, 2025	0.59	0.58	0.58	0.59	0.58	488,845
July 07, 2025	0.57	0.58	0.58	0.58	0.56	654,500
July 04, 2025	0.57	0.58	0.58	0.59	0.57	449,250
July 03, 2025	0.57	0.59	0.59	0.59	0.56	1.92M
July 02, 2025	0.54	0.56	0.56	0.56	0.54	804,652
June 30, 2025	0.53	0.54	0.54	0.55	0.53	873,000
June 27, 2025	0.52	0.53	0.53	0.53	0.52	857,000
June 26, 2025	0.52	0.52	0.52	0.53	0.51	420,500
June 25, 2025	0.5	0.52	0.52	0.53	0.5	2.82M
June 24, 2025	0.5	0.5	0.5	0.5	0.49	132,000
June 23, 2025	0.49	0.5	0.5	0.5	0.49	777,000
June 20, 2025	0.49	0.5	0.5	0.5	0.49	271,000
June 19, 2025	0.5	0.49	0.49	0.5	0.49	578,000
June 18, 2025	0.5	0.5	0.5	0.5	0.5	724,000
June 17, 2025	0.5	0.5	0.5	0.5	0.5	89,500
June 16, 2025	0.5	0.5	0.5	0.5	0.49	1.56M
June 13, 2025	0.5	0.5	0.5	0.5	0.5	541,000
June 12, 2025	0.49	0.5	0.5	0.5	0.48	1.78M
June 11, 2025	0.49	0.49	0.49	0.49	0.49	1.45M
June 10, 2025	0.48	0.48	0.48	0.48	0.48	354,500
June 09, 2025	0.48	0.48	0.48	0.48	0.48	766,000
June 06, 2025	0.47	0.48	0.48	0.48	0.47	1.19M
June 05, 2025	0.47	0.48	0.48	0.48	0.47	503,000
June 04, 2025	0.48	0.47	0.47	0.48	0.47	146,000
June 03, 2025	0.47	0.48	0.48	0.48	0.47	229,000
June 02, 2025	0.47	0.47	0.47	0.47	0.47	31,000
May 30, 2025	0.47	0.47	0.47	0.48	0.47	236,000
May 29, 2025	0.47	0.47	0.47	0.47	0.47	190,500
May 28, 2025	0.47	0.47	0.47	0.47	0.47	196,000
May 27, 2025	0.47	0.48	0.48	0.48	0.47	440,000
May 26, 2025	0.47	0.47	0.47	0.47	0.47	117,500

Langham Hospitality Investments Limited (1270.HK) HKSE