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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Langham Hospitality Investments Limited (1270.HK) HKSE