Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	10.080	10.100	10.020	10.020	8.534	185,000
2024-05-09	9.960	10.060	9.960	10.040	8.551	38,800
2024-05-08	10.000	10.080	10.000	10.020	8.534	34,029
2024-05-07	10.000	10.060	9.980	10.020	8.534	90,000
2024-05-06	10.100	10.100	10.000	10.000	8.517	56,000
2024-05-03	10.000	10.080	10.000	10.000	8.517	110,000
2024-05-02	9.950	10.000	9.900	9.990	8.508	67,000
2024-04-30	9.980	10.000	9.960	9.970	8.491	54,000
2024-04-29	9.920	10.000	9.920	9.940	8.466	62,000
2024-04-26	9.880	9.920	9.800	9.850	8.389	127,000
2024-04-25	9.920	9.920	9.870	9.900	8.432	156,000
2024-04-24	9.890	9.900	9.750	9.900	8.432	151,750
2024-04-23	9.870	9.900	9.860	9.880	8.415	14,029
2024-04-22	9.970	9.970	9.810	9.820	8.364	38,000
2024-04-19	9.850	9.890	9.720	9.840	8.381	50,000
2024-04-18	9.880	10.000	9.880	9.900	8.432	25,000
2024-04-17	9.980	9.980	9.880	9.880	8.415	4,000
2024-04-16	9.940	9.940	9.860	9.880	8.415	29,000
2024-04-15	9.870	9.950	9.850	9.940	8.466	45,000
2024-04-12	10.000	10.000	9.850	9.880	8.415	34,000
2024-04-11	9.950	10.020	9.900	9.990	8.508	47,000
2024-04-10	9.980	9.980	9.950	9.960	8.483	76,000
2024-04-09	10.000	10.000	9.980	9.980	8.500	26,000
2024-04-08	10.000	10.040	10.000	10.000	8.517	41,920
2024-04-05	10.000	10.000	10.000	10.000	8.517	42,000
2024-04-03	10.080	10.080	9.990	9.990	8.508	16,000
2024-04-02	10.000	10.000	9.980	10.000	8.517	28,950
2024-03-28	10.020	10.040	9.980	9.980	8.500	56,000
2024-03-27	9.960	10.020	9.960	10.020	8.534	35,000
2024-03-26	9.970	10.040	9.960	10.000	8.517	45,000
2024-03-25	10.100	10.100	9.920	10.040	8.551	77,000
2024-03-22	10.060	10.060	10.020	10.040	8.551	51,000
2024-03-21	10.120	10.200	10.000	10.100	8.602	40,000
2024-03-20	10.200	10.300	10.120	10.240	8.721	251,000
2024-03-19	10.140	10.140	9.980	10.080	8.585	51,480
2024-03-18	10.000	10.160	10.000	10.140	8.636	7,000
2024-03-15	10.080	10.200	10.080	10.200	8.687	16,000
2024-03-14	10.220	10.220	10.080	10.100	8.602	5,000
2024-03-13	10.120	10.300	10.080	10.220	8.704	90,000
2024-03-12	10.320	10.320	9.690	10.120	8.619	450,960
2024-03-11	10.500	10.500	10.300	10.320	8.789	51,920
2024-03-08	10.300	10.340	10.300	10.300	8.772	28,000
2024-03-07	10.300	10.300	10.260	10.260	8.738	86,028
2024-03-06	10.200	10.300	10.200	10.240	8.721	13,000
2024-03-05	10.340	10.340	10.160	10.200	8.687	33,000
2024-03-04	10.400	10.400	10.280	10.340	8.806	101,000
2024-03-01	10.300	10.320	10.280	10.280	8.755	17,800
2024-02-29	10.320	10.400	10.320	10.400	8.858	7,000
2024-02-28	10.320	10.420	10.300	10.320	8.789	57,000
2024-02-27	10.340	10.600	10.280	10.400	8.858	59,000
2024-02-26	10.240	10.240	10.200	10.220	8.704	17,860
2024-02-23	10.260	10.280	10.220	10.220	8.704	42,028
2024-02-22	10.180	10.260	10.180	10.260	8.738	67,000
2024-02-21	10.140	10.240	10.140	10.160	8.653	64,008
2024-02-20	10.180	10.240	10.140	10.160	8.653	17,000
2024-02-19	10.280	10.280	10.200	10.280	8.755	15,000
2024-02-16	10.000	10.240	10.000	10.120	8.619	28,000
2024-02-15	10.200	10.200	10.000	10.000	8.517	8,000
2024-02-14	10.120	10.140	10.020	10.020	8.534	10,000
2024-02-09	10.000	10.100	10.000	10.100	8.602	6,000

← NewerPage 11 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.