Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	10.940	10.940	10.800	10.800	8.775	60,000
2022-11-17	10.800	11.000	10.620	10.940	8.889	972,000
2022-11-16	11.280	11.280	10.700	10.800	8.775	1,124,000
2022-11-15	11.440	11.540	11.400	11.520	9.360	31,000
2022-11-14	11.540	11.660	11.020	11.440	9.295	18,000
2022-11-11	11.360	11.440	11.300	11.440	9.295	13,000
2022-11-10	11.200	11.200	10.920	11.100	9.019	3,000
2022-11-09	11.240	11.240	11.200	11.200	9.100	4,000
2022-11-08	11.360	11.360	11.200	11.240	9.133	6,000
2022-11-07	11.280	11.600	11.260	11.340	9.214	37,104
2022-11-04	10.880	11.500	10.880	11.180	9.084	53,000
2022-11-03	11.040	11.040	10.820	10.880	8.840	7,000
2022-11-02	10.820	10.980	10.640	10.980	8.922	5,680
2022-11-01	10.900	11.120	10.900	11.060	8.987	22,000
2022-10-31	10.960	10.960	10.820	10.820	8.792	4,000
2022-10-28	11.000	11.040	10.820	11.040	8.970	38,440
2022-10-27	11.100	11.280	11.080	11.080	9.003	29,000
2022-10-26	10.800	11.100	10.600	11.100	9.019	38,000
2022-10-25	11.000	11.000	10.880	10.980	8.922	36,000
2022-10-24	11.300	11.300	11.000	11.000	8.938	59,000
2022-10-21	11.400	11.500	11.280	11.320	9.198	39,000
2022-10-20	11.300	11.320	11.300	11.320	9.198	10,000
2022-10-19	11.520	11.520	11.400	11.400	9.263	42,000
2022-10-18	11.580	11.580	11.520	11.520	9.360	5,000
2022-10-17	11.360	11.700	11.340	11.440	9.295	16,000
2022-10-14	11.300	11.760	11.300	11.420	9.279	37,000
2022-10-13	11.600	11.620	11.400	11.500	9.344	33,000
2022-10-12	11.800	11.820	11.620	11.620	9.442	65,140
2022-10-11	11.900	11.960	11.660	11.800	9.588	39,000
2022-10-10	11.980	12.100	11.900	12.000	9.750	42,098
2022-10-07	12.100	12.180	12.000	12.000	9.750	40,000
2022-10-06	12.100	12.100	12.100	12.100	9.832	0
2022-10-05	12.020	12.300	12.000	12.100	9.832	82,000
2022-10-03	11.620	11.860	11.620	11.820	9.604	16,000
2022-09-30	11.520	12.000	11.520	12.000	9.750	23,000
2022-09-29	11.580	11.980	11.580	11.800	9.588	46,000
2022-09-28	12.300	12.300	11.700	11.720	9.523	61,000
2022-09-27	12.400	12.440	12.260	12.300	9.994	19,827
2022-09-26	12.540	12.580	12.280	12.340	10.027	53,000
2022-09-23	12.560	12.680	12.540	12.580	10.222	27,000
2022-09-22	12.840	12.900	12.780	12.900	10.311	25,116
2022-09-21	13.000	13.000	12.660	12.840	10.263	42,200
2022-09-20	13.040	13.040	12.920	12.940	10.343	32,600
2022-09-19	12.900	12.900	12.800	12.820	10.247	11,000
2022-09-16	12.980	13.020	12.980	12.980	10.375	17,000
2022-09-15	12.720	13.160	12.720	12.980	10.375	27,000
2022-09-14	12.960	12.960	12.740	12.740	10.183	81,000
2022-09-13	12.900	13.160	12.900	12.940	10.343	21,000
2022-09-09	13.000	13.000	12.800	12.860	10.279	59,600
2022-09-08	12.920	13.040	12.660	12.660	10.119	129,000
2022-09-07	13.200	13.280	12.680	13.020	10.407	38,090
2022-09-06	13.280	13.280	12.800	13.100	10.471	59,000
2022-09-05	13.480	13.480	13.200	13.300	10.631	35,000
2022-09-02	13.460	13.460	13.280	13.300	10.631	32,000
2022-09-01	13.480	13.480	13.200	13.360	10.679	35,000
2022-08-31	13.420	13.500	13.300	13.480	10.775	18,000
2022-08-30	13.260	13.500	13.260	13.500	10.791	78,000
2022-08-29	13.360	13.360	13.000	13.260	10.599	44,000
2022-08-26	13.300	13.500	13.300	13.380	10.695	8,000
2022-08-25	13.300	13.300	13.240	13.300	10.631	123,000

← NewerPage 17 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.