Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	11.300	11.300	11.120	11.140	9.286	11,000
2023-08-14	11.140	11.200	11.120	11.200	9.336	33,000
2023-08-11	11.260	11.260	11.260	11.260	9.386	5,000
2023-08-10	11.480	11.480	11.480	11.480	9.569	0
2023-08-09	11.300	11.480	11.300	11.480	9.569	14,000
2023-08-08	11.020	11.280	11.020	11.280	9.402	27,000
2023-08-07	11.500	11.500	11.400	11.400	9.502	44,000
2023-08-04	11.300	11.580	11.300	11.300	9.419	117,000
2023-08-03	11.220	11.220	11.220	11.220	9.352	0
2023-08-02	11.200	11.200	11.160	11.160	9.302	16,000
2023-08-01	11.360	11.360	11.160	11.200	9.336	6,000
2023-07-31	11.280	11.300	11.240	11.240	9.369	70,000
2023-07-28	11.160	11.220	11.160	11.160	9.302	61,000
2023-07-27	11.200	11.200	11.160	11.160	9.302	37,000
2023-07-26	11.200	11.200	11.140	11.160	9.302	28,000
2023-07-25	11.100	11.200	11.100	11.200	9.336	33,000
2023-07-24	11.140	11.140	11.060	11.100	9.252	29,000
2023-07-21	11.120	11.120	11.100	11.100	9.252	11,000
2023-07-20	11.160	11.160	11.160	11.160	9.302	27,054
2023-07-19	11.060	11.160	11.040	11.160	9.302	11,904
2023-07-18	11.120	11.120	11.080	11.120	9.269	24,000
2023-07-14	11.340	11.340	11.120	11.120	9.269	88,000
2023-07-13	11.360	11.360	11.120	11.180	9.319	4,200
2023-07-12	11.360	11.360	11.120	11.120	9.269	6,000
2023-07-11	11.180	11.240	11.060	11.100	9.252	14,000
2023-07-10	11.160	11.200	11.160	11.180	9.319	6,000
2023-07-07	11.080	11.160	11.060	11.160	9.302	11,000
2023-07-06	11.320	11.320	11.200	11.220	9.352	14,000
2023-07-05	11.480	11.480	11.140	11.320	9.436	25,000
2023-07-04	11.560	11.600	11.560	11.600	9.669	11,000
2023-07-03	11.560	11.560	11.480	11.560	9.636	41,000
2023-06-30	11.560	11.560	11.480	11.560	9.636	14,000
2023-06-29	11.380	11.580	11.300	11.560	9.636	174,000
2023-06-28	11.360	11.360	11.260	11.280	9.402	12,000
2023-06-27	11.120	11.240	11.120	11.240	9.369	3,000
2023-06-26	11.360	11.360	11.220	11.220	9.352	19,000
2023-06-23	11.360	11.360	11.300	11.360	9.469	61,000
2023-06-21	11.300	11.400	11.300	11.360	9.469	28,150
2023-06-20	11.380	11.380	11.200	11.200	9.336	14,000
2023-06-19	11.140	11.180	11.140	11.180	9.319	132,000
2023-06-16	11.140	11.140	11.100	11.140	9.286	36,000
2023-06-15	11.100	11.140	11.100	11.120	9.269	17,000
2023-06-14	11.220	11.240	11.080	11.120	9.269	15,000
2023-06-13	11.300	11.420	11.200	11.280	9.402	31,000
2023-06-12	11.480	11.480	11.340	11.340	9.452	20,000
2023-06-09	11.500	11.580	11.480	11.500	9.344	37,000
2023-06-08	11.500	11.500	11.480	11.500	9.344	45,000
2023-06-07	11.500	11.540	11.480	11.540	9.377	6,008
2023-06-06	11.600	11.600	11.500	11.500	9.344	18,000
2023-06-05	11.480	11.600	11.460	11.600	9.425	12,000
2023-06-02	11.400	11.460	11.400	11.460	9.312	39,000
2023-06-01	11.680	11.680	11.400	11.400	9.263	32,000
2023-05-31	11.500	11.500	11.460	11.460	9.312	21,000
2023-05-30	11.580	11.580	11.500	11.540	9.377	10,000
2023-05-29	11.600	11.600	11.500	11.580	9.409	43,000
2023-05-25	11.600	11.600	11.500	11.600	9.425	25,000
2023-05-24	11.540	11.620	11.520	11.600	9.425	34,000
2023-05-23	11.520	11.540	11.500	11.540	9.377	22,000
2023-05-22	11.540	11.540	11.520	11.540	9.377	76,000
2023-05-19	11.560	11.600	11.520	11.520	9.360	49,000

← NewerPage 14 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.