Skip to main content
Langham Hospitality Investments Limited (HKG:1270)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.570
+0.010 (1.79%)
Apr 29, 2026, 3:29 PM HKT

HKG:1270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.560.570.560.570.571.79%673,406
Apr 28, 20260.570.570.560.560.56-1.75%335,335
Apr 27, 20260.560.570.560.570.571.79%362,662
Apr 24, 20260.570.570.560.560.56-339,798
Apr 23, 20260.560.560.560.560.56-331,332
Apr 22, 20260.560.560.560.560.56-6,003
Apr 21, 20260.570.580.560.560.56-299,595
Apr 20, 20260.570.570.560.560.56-144,584
Apr 17, 20260.580.580.560.560.56-1.75%359,730
Apr 16, 20260.560.570.550.570.571.79%203,532
Apr 15, 20260.550.560.550.560.561.82%38,530
Apr 14, 20260.550.560.550.550.55-2,911,936
Apr 13, 20260.560.560.550.550.55-1.79%120,559
Apr 10, 20260.550.560.550.560.561.82%426,219
Apr 9, 20260.560.570.540.550.55-1.79%2,945,348
Apr 8, 20260.560.570.550.560.56-2,314,173
Apr 2, 20260.560.570.560.560.56-3.45%78,497
Apr 1, 20260.570.590.560.580.581.75%2,174,001
Mar 31, 20260.560.570.550.570.571.79%1,218,082
Mar 30, 20260.560.560.560.560.56-26,000
Mar 27, 20260.560.580.560.560.56-1.75%1,523,801
Mar 26, 20260.560.590.560.570.571.79%1,454,609
Mar 25, 20260.560.570.560.560.56-468,009
Mar 24, 20260.560.570.550.560.561.82%249,000
Mar 23, 20260.560.570.550.550.55-1.79%713,200
Mar 20, 20260.570.570.560.560.56-1.75%305,163
Mar 19, 20260.570.590.560.570.57-283,500
Mar 18, 20260.560.590.560.570.571.79%622,196
Mar 17, 20260.560.580.560.560.56-325,723
Mar 16, 20260.570.580.560.560.56-1.75%603,223
Mar 13, 20260.570.580.570.570.57-210,133
Mar 12, 20260.580.590.570.570.57-1.72%283,065
Mar 11, 20260.580.590.580.580.58-352,000
Mar 10, 20260.570.590.560.580.583.57%1,035,524
Mar 9, 20260.560.590.560.560.56-3.45%2,148,532
Mar 6, 20260.580.580.560.580.58-597,892
Mar 5, 20260.570.580.550.580.581.75%369,509
Mar 4, 20260.580.580.560.570.57-3.39%1,130,000
Mar 3, 20260.580.590.570.590.591.72%885,067
Mar 2, 20260.600.600.580.580.58-3.33%1,140,800
Feb 27, 20260.600.610.600.600.60-306,000
Feb 26, 20260.610.610.600.600.60-1.64%1,003,799
Feb 25, 20260.610.620.610.610.61-98,267
Feb 24, 20260.610.610.600.610.61-1.61%280,000
Feb 23, 20260.610.620.610.620.62-347,256
Feb 20, 20260.620.620.600.620.62-462,516
Feb 16, 20260.600.620.600.620.623.33%1,187,379
Feb 13, 20260.610.610.590.600.601.69%1,614,704
Feb 12, 20260.590.610.580.590.599.26%9,260,183
Feb 11, 20260.520.550.520.540.543.85%1,419,431
Feb 10, 20260.520.520.500.520.52-557,400
Feb 9, 20260.530.530.520.520.52-294,739
Feb 6, 20260.520.530.520.520.52-134,777
Feb 5, 20260.500.530.490.520.524.00%1,363,686
Feb 4, 20260.500.500.490.500.501.01%47,563
Feb 3, 20260.490.490.490.500.502.06%52,454
Feb 2, 20260.490.500.490.490.49-2.02%122,789
Jan 30, 20260.500.500.490.500.50-2.94%825,500
Jan 29, 20260.510.510.510.510.51-1.92%712,069
Jan 28, 20260.490.520.490.520.526.12%1,132,164
Jan 27, 20260.490.490.490.490.49-2,733
Jan 26, 20260.500.500.490.490.49-372,936
Jan 23, 20260.490.500.490.490.491.03%719,727
Jan 22, 20260.480.490.480.490.49-1.02%125,066
Jan 21, 20260.490.500.480.490.49-376,299
Jan 20, 20260.490.490.490.490.492.08%525,605
Jan 19, 20260.480.480.480.480.48-96,000
Jan 16, 20260.480.490.480.480.48-1.03%271,524
Jan 15, 20260.500.500.490.490.49-1.02%136,330
Jan 14, 20260.490.500.480.490.491.03%565,305
Jan 13, 20260.480.490.480.490.491.04%75,864
Jan 12, 20260.490.490.480.480.48-2.04%1,142,164
Jan 9, 20260.490.490.490.490.491.03%133,554
Jan 8, 20260.490.490.490.490.49-2.02%21,551
Jan 7, 20260.490.500.490.500.502.06%423,931
Jan 6, 20260.490.490.480.490.49-2.02%1,338,799
Jan 5, 20260.500.500.500.500.50--
Jan 2, 20260.490.500.490.500.50-522,535
Dec 31, 20250.480.500.480.500.504.21%465,330
Dec 30, 20250.480.480.480.480.48-656,201
Dec 29, 20250.470.480.470.480.48-99,044
Dec 24, 20250.480.480.480.480.48-1.04%3,766
Dec 23, 20250.480.480.480.480.481.05%3,001
Dec 22, 20250.480.480.470.480.48-398,433
Dec 19, 20250.480.480.470.480.48-654,706
Dec 18, 20250.480.490.470.480.48-1.04%214,616
Dec 17, 20250.480.480.480.480.48-13,165
Dec 16, 20250.480.480.480.480.48-220,513
Dec 15, 20250.490.500.480.480.48-3.03%483,502
Dec 12, 20250.490.500.490.500.502.06%54,544
Dec 11, 20250.490.490.490.490.491.04%15,550
Dec 10, 20250.490.490.480.480.48-2.04%412,844
Dec 9, 20250.490.490.490.490.49-8,288
Dec 8, 20250.490.490.490.490.49-1.01%7,463
Dec 5, 20250.500.500.500.500.50-214,214
Dec 4, 20250.500.500.500.500.50-1.00%162,068
Dec 3, 20250.500.500.500.500.501.01%169,600
Dec 2, 20250.500.500.500.500.50-1.00%34,934
Dec 1, 20250.500.510.500.500.501.01%266,916
Nov 28, 20250.500.500.500.500.50-1.00%85,000