Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	10.200	10.240	10.000	10.000	8.517	96,000
2023-11-10	10.080	10.360	10.000	10.140	8.636	136,000
2023-11-09	9.960	10.000	9.920	9.990	8.508	5,000
2023-11-08	10.000	10.000	9.920	9.920	8.449	2,000
2023-11-07	10.100	10.100	9.910	10.000	8.517	9,000
2023-11-06	9.900	10.000	9.840	9.990	8.508	93,000
2023-11-03	9.830	9.940	9.830	9.900	8.432	30,000
2023-11-02	9.890	9.890	9.890	9.890	8.423	2,000
2023-11-01	9.830	9.830	9.800	9.830	8.372	28,000
2023-10-31	9.990	10.000	9.840	9.900	8.432	26,000
2023-10-30	9.800	9.830	9.800	9.830	8.372	33,000
2023-10-27	9.900	9.910	9.800	9.800	8.347	67,000
2023-10-26	10.180	10.180	9.840	10.000	8.517	41,000
2023-10-25	10.100	10.100	10.000	10.000	8.517	17,000
2023-10-24	10.100	10.100	10.060	10.100	8.602	8,000
2023-10-20	10.160	10.160	10.120	10.120	8.619	4,000
2023-10-19	10.220	10.220	10.100	10.120	8.619	25,000
2023-10-18	10.180	10.480	10.180	10.320	8.789	29,000
2023-10-17	10.100	10.120	10.100	10.120	8.619	13,000
2023-10-16	10.140	10.140	10.120	10.120	8.619	21,500
2023-10-13	10.160	10.160	10.100	10.120	8.619	4,000
2023-10-12	10.160	10.160	10.140	10.160	8.653	6,000
2023-10-11	10.200	10.200	10.100	10.140	8.636	13,000
2023-10-10	10.000	10.080	10.000	10.080	8.585	49,000
2023-10-09	10.100	10.100	10.100	10.100	8.602	1,000
2023-10-06	10.120	10.180	10.080	10.080	8.585	47,000
2023-10-05	10.160	10.180	10.160	10.180	8.670	15,000
2023-10-04	10.160	10.160	10.160	10.160	8.653	4,000
2023-10-03	10.340	10.340	10.100	10.160	8.653	37,000
2023-09-29	10.300	10.460	10.300	10.460	8.909	30,000
2023-09-28	10.420	10.560	10.260	10.400	8.858	9,000
2023-09-27	10.320	10.420	10.320	10.420	8.875	22,000
2023-09-26	10.620	10.620	10.360	10.380	8.841	12,000
2023-09-25	10.700	10.720	10.580	10.620	9.045	28,000
2023-09-22	10.800	10.800	10.700	10.800	9.002	8,000
2023-09-21	10.740	10.760	10.700	10.760	8.969	7,008
2023-09-20	10.720	10.780	10.720	10.780	8.986	8,000
2023-09-19	10.700	10.800	10.680	10.800	9.002	37,000
2023-09-18	10.780	10.800	10.720	10.720	8.936	72,000
2023-09-15	10.880	10.880	10.800	10.880	9.069	6,000
2023-09-14	10.800	10.820	10.780	10.800	9.002	49,000
2023-09-13	10.920	10.920	10.800	10.800	9.002	110,000
2023-09-12	10.980	10.980	10.920	10.960	9.136	14,000
2023-09-11	10.920	10.980	10.900	10.920	9.102	62,000
2023-09-07	11.000	11.000	11.000	11.000	9.169	0
2023-09-06	11.040	11.040	10.960	11.000	9.169	191,000
2023-09-05	10.980	11.040	10.980	11.040	9.202	84,000
2023-09-04	11.160	11.160	11.040	11.040	9.202	25,000
2023-08-31	11.080	11.080	11.000	11.000	9.169	2,000
2023-08-30	11.040	11.040	11.040	11.040	9.202	0
2023-08-29	10.980	11.060	10.980	11.040	9.202	37,000
2023-08-28	11.200	11.200	10.920	10.980	9.152	82,000
2023-08-25	11.100	11.100	11.100	11.100	9.252	3,000
2023-08-24	11.080	11.100	11.080	11.100	9.252	9,000
2023-08-23	11.100	11.100	11.100	11.100	9.252	0
2023-08-22	11.100	11.120	11.100	11.100	9.252	21,000
2023-08-21	11.140	11.140	10.980	10.980	9.152	77,000
2023-08-18	11.160	11.400	11.160	11.200	9.336	18,660
2023-08-17	11.140	11.300	11.120	11.300	9.419	24,000
2023-08-16	11.260	11.260	11.240	11.240	9.369	7,200

← NewerPage 13 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.