Miramar Hotel and Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	9.200	9.200	9.130	9.150	8.040	4,031
2024-08-06	9.090	9.200	9.050	9.120	8.014	37,000
2024-08-05	9.220	9.260	9.100	9.130	8.023	71,000
2024-08-02	9.300	9.300	9.200	9.220	8.102	60,000
2024-08-01	9.350	9.350	9.300	9.310	8.181	3,000
2024-07-31	9.250	9.350	9.250	9.350	8.216	22,000
2024-07-30	9.350	9.350	9.300	9.300	8.172	39,000
2024-07-29	9.330	9.350	9.300	9.350	8.216	21,000
2024-07-26	9.300	9.300	9.300	9.300	8.172	21,750
2024-07-25	9.350	9.350	9.320	9.320	8.189	4,000
2024-07-24	9.350	9.400	9.350	9.350	8.216	6,000
2024-07-23	9.320	9.350	9.310	9.350	8.216	39,000
2024-07-22	9.400	9.400	9.340	9.390	8.251	84,041
2024-07-19	9.380	9.430	9.380	9.420	8.277	14,000
2024-07-18	9.390	9.430	9.390	9.400	8.260	22,000
2024-07-17	9.420	9.420	9.380	9.380	8.242	66,999
2024-07-16	9.480	9.480	9.450	9.450	8.304	29,000
2024-07-15	9.560	9.560	9.450	9.500	8.348	49,000
2024-07-12	9.500	9.580	9.500	9.560	8.400	103,000
2024-07-11	9.400	9.450	9.400	9.440	8.295	38,000
2024-07-10	9.420	9.420	9.400	9.400	8.260	114,000
2024-07-09	9.410	9.450	9.410	9.410	8.269	38,000
2024-07-08	9.500	9.500	9.430	9.430	8.286	20,041
2024-07-05	9.490	9.500	9.490	9.500	8.348	14,000
2024-07-04	9.480	9.490	9.450	9.490	8.339	73,000
2024-07-03	9.410	9.470	9.410	9.450	8.304	55,000
2024-07-02	9.470	9.490	9.450	9.450	8.304	57,000
2024-06-28	9.550	9.550	9.450	9.470	8.321	63,000
2024-06-27	9.520	9.520	9.480	9.480	8.330	52,000
2024-06-26	9.540	9.540	9.540	9.540	8.383	0
2024-06-25	9.520	9.550	9.520	9.550	8.392	30,000
2024-06-24	9.530	9.540	9.470	9.520	8.365	81,030
2024-06-21	9.630	9.630	9.500	9.500	8.348	72,000
2024-06-20	9.800	9.800	9.610	9.620	8.453	45,000
2024-06-19	9.650	9.690	9.640	9.690	8.515	32,625
2024-06-18	9.700	9.710	9.600	9.610	8.444	28,000
2024-06-17	9.680	9.720	9.680	9.690	8.515	40,000
2024-06-14	9.740	9.830	9.560	9.600	8.435	105,260
2024-06-13	9.730	9.840	9.700	9.720	8.541	72,750
2024-06-12	9.760	9.760	9.700	9.730	8.550	15,000
2024-06-11	9.940	9.950	9.750	9.760	8.576	122,000
2024-06-07	10.140	10.140	10.120	10.120	8.619	65,028
2024-06-06	10.100	10.160	10.060	10.140	8.636	33,000
2024-06-05	10.100	10.120	10.040	10.120	8.619	32,000
2024-06-04	10.200	10.200	10.100	10.100	8.602	25,000
2024-06-03	10.080	10.180	10.000	10.100	8.602	47,000
2024-05-31	10.100	10.100	10.080	10.080	8.585	30,000
2024-05-30	10.200	10.200	10.080	10.100	8.602	128,000
2024-05-29	10.060	10.200	10.060	10.180	8.670	105,000
2024-05-28	10.060	10.060	10.040	10.060	8.568	10,000
2024-05-27	10.040	10.080	10.000	10.060	8.568	34,000
2024-05-24	10.080	10.080	10.040	10.040	8.551	85,890
2024-05-23	10.120	10.120	10.080	10.080	8.585	32,029
2024-05-22	10.120	10.200	10.120	10.160	8.653	76,000
2024-05-21	10.140	10.140	10.060	10.120	8.619	77,000
2024-05-20	10.300	10.300	10.140	10.140	8.636	58,000
2024-05-17	10.180	10.200	10.140	10.180	8.670	46,000
2024-05-16	10.200	10.240	10.080	10.240	8.721	110,848
2024-05-14	10.260	10.300	10.000	10.100	8.602	94,000
2024-05-13	10.120	10.240	10.120	10.160	8.653	203,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.2300 HKD
2026-06-10	0.3000 HKD
2025-09-24	0.2300 HKD
2025-06-09	0.3000 HKD
2024-09-25	0.2300 HKD
2024-06-11	0.3000 HKD
2023-09-25	0.2300 HKD
2023-06-12	0.2900 HKD
2022-09-23	0.2100 HKD
2022-06-09	0.2600 HKD
2021-09-23	0.2000 HKD
2021-06-09	0.2800 HKD
2020-09-23	0.2200 HKD
2020-06-16	0.3400 HKD
2019-09-23	0.2400 HKD
2019-06-06	0.3700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.