Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	13.100	13.200	13.000	13.100	10.471	17,000
2022-08-23	13.200	13.200	13.080	13.100	10.471	31,000
2022-08-22	13.160	13.200	13.120	13.200	10.551	21,000
2022-08-19	13.220	13.220	13.120	13.220	10.567	66,000
2022-08-18	13.340	13.400	13.200	13.260	10.599	29,000
2022-08-17	13.340	13.340	13.340	13.340	10.663	4,000
2022-08-16	13.400	13.400	13.340	13.340	10.663	11,000
2022-08-15	13.300	13.500	13.300	13.360	10.679	15,000
2022-08-12	13.280	13.300	13.280	13.300	10.631	2,000
2022-08-11	13.260	13.340	13.260	13.300	10.631	32,000
2022-08-10	13.260	13.300	13.260	13.260	10.599	17,000
2022-08-09	13.300	13.300	13.260	13.260	10.599	14,000
2022-08-08	13.240	13.240	13.040	13.100	10.471	14,001
2022-08-05	13.140	13.320	13.140	13.180	10.535	29,089
2022-08-04	13.140	13.200	13.100	13.100	10.471	11,000
2022-08-03	12.960	13.380	12.960	13.140	10.503	13,000
2022-08-02	13.120	13.120	12.900	12.900	10.311	88,000
2022-08-01	13.080	13.380	13.040	13.200	10.551	23,000
2022-07-29	13.380	13.380	13.220	13.240	10.583	44,000
2022-07-28	13.380	13.380	13.360	13.380	10.695	37,000
2022-07-27	13.380	13.380	13.380	13.380	10.695	15,000
2022-07-26	13.220	13.400	13.220	13.380	10.695	24,000
2022-07-25	13.260	13.300	13.260	13.300	10.631	12,000
2022-07-22	13.400	13.400	13.280	13.300	10.631	10,032
2022-07-21	13.300	13.500	13.280	13.400	10.711	57,200
2022-07-20	13.400	13.500	13.380	13.500	10.791	27,000
2022-07-19	13.280	13.520	13.280	13.380	10.695	31,000
2022-07-18	13.380	13.380	13.300	13.380	10.695	24,000
2022-07-15	13.500	13.600	13.300	13.380	10.695	88,000
2022-07-14	13.600	13.720	13.400	13.620	10.886	38,000
2022-07-13	13.820	13.820	13.600	13.620	10.886	63,000
2022-07-12	13.740	13.820	13.680	13.820	11.046	67,000
2022-07-11	13.880	13.880	13.880	13.880	11.094	2,000
2022-07-08	13.960	14.000	13.800	13.880	11.094	8,085
2022-07-07	13.980	13.980	13.760	13.800	11.030	16,000
2022-07-06	14.000	14.100	13.800	13.980	11.174	25,000
2022-07-05	13.820	14.020	13.820	13.820	11.046	42,000
2022-07-04	14.100	14.100	13.820	13.980	11.174	37,726
2022-06-30	13.960	14.100	13.960	14.100	11.270	14,000
2022-06-29	14.000	14.100	13.820	14.000	11.190	51,000
2022-06-28	14.020	14.060	13.800	14.000	11.190	131,000
2022-06-27	13.940	14.100	13.900	14.020	11.206	120,000
2022-06-24	13.880	13.900	13.660	13.900	11.110	16,000
2022-06-23	13.700	14.000	13.620	13.880	11.094	110,000
2022-06-22	13.980	14.240	13.720	13.900	11.110	117,000
2022-06-21	14.120	14.300	13.860	13.940	11.142	154,000
2022-06-20	14.140	14.340	13.980	14.220	11.366	41,000
2022-06-17	14.360	14.360	14.180	14.340	11.462	32,000
2022-06-16	14.360	14.500	14.200	14.360	11.478	75,000
2022-06-15	14.400	14.600	14.200	14.200	11.350	157,000
2022-06-14	14.520	14.600	14.400	14.560	11.638	53,000
2022-06-13	14.420	14.700	14.240	14.500	11.590	125,000
2022-06-10	14.380	14.600	14.180	14.420	11.526	118,960
2022-06-09	14.440	14.600	14.200	14.380	11.494	124,000
2022-06-08	14.800	14.800	14.500	14.700	11.542	284,121
2022-06-07	14.680	14.880	14.500	14.800	11.620	287,000
2022-06-06	13.520	14.900	13.520	14.680	11.526	733,000
2022-06-02	13.140	13.200	13.100	13.200	10.364	23,000
2022-06-01	13.180	13.200	13.180	13.200	10.364	3,000
2022-05-31	13.200	13.200	13.200	13.200	10.364	0

← NewerPage 18 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.