Langham Hospitality Investments Limited (HKG:1270)
Hong Kong · Delayed Price · Currency is HKD 0.4400
+0.0100 (2.33%)
Oct 23, 2026, 1:49 PM HKT
HKG:1270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 106,270 |
| Oct 22, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 132,000 |
| Oct 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 100,212 |
| Oct 20, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 302,000 |
| Oct 16, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 601,431 |
| Oct 15, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 316,000 |
| Oct 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 126,000 |
| Oct 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 88,500 |
| Oct 12, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 287,066 |
| Oct 9, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 238,000 |
| Oct 8, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 698,955 |
| Oct 7, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 552,133 |
| Oct 6, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 171,856 |
| Oct 5, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 34,198 |
| Oct 2, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,500,348 |
| Sep 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,824,145 |
| Sep 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 700,000 |
| Sep 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 2,554,664 |
| Sep 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 2,099,502 |
| Sep 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,373,680 |
| Sep 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 241,521 |
| Sep 22, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 228,473 |
| Sep 21, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 166,395 |
| Sep 18, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 208,500 |
| Sep 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 80,000 |
| Sep 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 66,000 |
| Sep 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 136,000 |
| Sep 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 590,014 |
| Sep 11, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 656,000 |
| Sep 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 7,601 |
| Sep 9, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 74,000 |
| Sep 8, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 288,515 |
| Sep 7, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 192,274 |
| Sep 4, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 236,373 |
| Sep 3, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 181,402 |
| Sep 2, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 867,908 |
| Sep 1, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 355,244 |
| Aug 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 889,873 |
| Aug 28, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 71,426 |
| Aug 27, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 833,321 |
| Aug 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 790,358 |
| Aug 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 62 |
| Aug 24, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 619,174 |
| Aug 21, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 1,009,148 |
| Aug 20, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 4,389,460 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 376,000 |
| Aug 18, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 656,576 |
| Aug 17, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,131,084 |
| Aug 14, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,838,000 |
| Aug 13, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 162,232 |