Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	11.920	11.960	11.900	11.960	9.718	38,000
2023-02-17	11.940	11.940	11.920	11.920	9.685	19,120
2023-02-16	12.000	12.000	11.920	11.920	9.685	8,000
2023-02-15	12.020	12.020	11.960	11.960	9.718	55,000
2023-02-14	12.100	12.120	12.080	12.100	9.832	50,000
2023-02-13	12.080	12.100	12.080	12.100	9.832	47,000
2023-02-10	12.180	12.180	12.020	12.080	9.815	33,012
2023-02-09	12.200	12.240	12.180	12.220	9.929	58,000
2023-02-08	12.220	12.220	12.200	12.200	9.913	6,000
2023-02-07	12.180	12.200	12.120	12.200	9.913	24,097
2023-02-06	12.200	12.200	12.100	12.200	9.913	17,000
2023-02-03	12.300	12.380	12.200	12.260	9.962	49,000
2023-02-02	12.200	12.280	12.120	12.280	9.978	20,000
2023-02-01	12.180	12.220	12.060	12.200	9.913	61,000
2023-01-31	12.120	12.180	12.120	12.180	9.897	28,001
2023-01-30	12.500	12.500	12.200	12.200	9.913	77,000
2023-01-27	12.360	12.400	12.280	12.400	10.075	94,000
2023-01-26	12.500	12.560	12.400	12.400	10.075	146,850
2023-01-20	12.500	12.500	12.440	12.480	10.140	29,000
2023-01-19	12.500	12.500	12.400	12.420	10.092	8,000
2023-01-18	12.400	12.500	12.400	12.500	10.157	31,000
2023-01-17	12.300	12.360	12.280	12.360	10.043	22,000
2023-01-16	12.400	12.400	12.300	12.360	10.043	85,000
2023-01-13	12.320	12.420	12.180	12.380	10.059	62,000
2023-01-12	12.460	12.460	12.320	12.380	10.059	149,998
2023-01-11	12.200	12.480	12.200	12.480	10.140	119,000
2023-01-10	12.200	12.200	12.000	12.160	9.880	53,000
2023-01-09	12.600	12.600	12.380	12.380	10.059	27,095
2023-01-06	12.420	12.440	12.360	12.360	10.043	14,000
2023-01-05	12.320	12.460	12.280	12.420	10.092	86,002
2023-01-04	12.300	12.480	12.280	12.300	9.994	42,000
2023-01-03	12.200	12.300	12.200	12.300	9.994	87,000
2022-12-30	12.140	12.200	12.100	12.180	9.897	14,400
2022-12-29	12.260	12.260	12.120	12.140	9.864	18,000
2022-12-28	12.380	12.380	12.140	12.260	9.962	108,880
2022-12-23	12.080	12.080	12.060	12.080	9.815	11,000
2022-12-22	12.020	12.080	12.000	12.080	9.815	48,000
2022-12-21	11.920	11.920	11.800	11.920	9.685	14,000
2022-12-20	12.100	12.100	11.900	11.960	9.718	17,000
2022-12-19	12.020	12.200	12.020	12.100	9.832	10,000
2022-12-16	12.080	12.200	12.000	12.000	9.750	10,000
2022-12-15	12.140	12.140	11.900	12.000	9.750	11,000
2022-12-14	12.120	12.200	12.060	12.160	9.880	38,000
2022-12-13	11.780	12.280	11.780	12.280	9.978	74,000
2022-12-12	11.660	11.880	11.660	11.760	9.555	38,000
2022-12-09	11.560	11.860	11.320	11.840	9.620	126,000
2022-12-08	11.260	11.560	11.260	11.560	9.393	83,000
2022-12-07	11.360	11.360	11.280	11.300	9.182	47,104
2022-12-06	11.280	11.320	11.200	11.240	9.133	6,000
2022-12-05	11.380	11.400	11.200	11.280	9.165	46,000
2022-12-02	11.140	11.140	11.140	11.140	9.052	0
2022-12-01	11.240	11.240	11.100	11.140	9.052	57,000
2022-11-30	11.240	11.240	11.100	11.100	9.019	32,000
2022-11-29	11.120	11.200	11.040	11.100	9.019	29,000
2022-11-28	11.040	11.040	10.920	11.000	8.938	16,000
2022-11-25	11.140	11.160	11.040	11.160	9.068	25,000
2022-11-24	11.140	11.140	11.000	11.060	8.987	18,000
2022-11-23	10.880	11.140	10.860	11.080	9.003	55,000
2022-11-22	10.860	10.880	10.620	10.780	8.759	111,000
2022-11-21	10.840	10.840	10.680	10.800	8.775	115,600

← NewerPage 16 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.