Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	13.100	13.280	13.100	13.200	10.364	15,000
2022-05-27	13.340	13.360	13.100	13.180	10.348	57,000
2022-05-26	13.400	13.400	12.880	13.100	10.286	23,000
2022-05-25	13.060	13.060	13.020	13.060	10.254	30,000
2022-05-24	13.300	13.300	13.220	13.280	10.427	23,000
2022-05-23	13.420	13.500	13.140	13.420	10.537	144,000
2022-05-20	13.020	13.380	13.000	13.200	10.364	152,000
2022-05-19	13.300	13.340	13.200	13.300	10.443	110,000
2022-05-18	12.800	13.100	12.800	13.100	10.286	125,000
2022-05-17	12.440	12.780	12.400	12.760	10.019	101,000
2022-05-16	12.320	12.320	12.320	12.320	9.673	0
2022-05-13	12.300	12.340	12.280	12.320	9.673	29,000
2022-05-12	12.320	12.340	12.320	12.320	9.673	31,000
2022-05-11	12.380	12.380	12.300	12.300	9.658	5,000
2022-05-10	12.360	12.400	12.100	12.380	9.720	16,000
2022-05-06	12.460	12.540	12.300	12.540	9.846	24,000
2022-05-05	12.540	12.580	12.540	12.580	9.877	17,000
2022-05-04	12.420	12.560	12.400	12.500	9.815	14,000
2022-05-03	12.400	12.560	12.400	12.560	9.862	1,000
2022-04-29	12.600	12.600	12.600	12.600	9.893	0
2022-04-28	12.600	12.600	12.600	12.600	9.893	0
2022-04-27	12.440	12.440	12.440	12.440	9.767	0
2022-04-26	12.660	12.860	12.400	12.440	9.767	9,000
2022-04-25	12.520	12.520	12.340	12.340	9.689	30,000
2022-04-22	12.640	12.640	12.640	12.640	9.924	2,000
2022-04-21	12.660	12.660	12.560	12.640	9.924	15,000
2022-04-20	12.660	12.660	12.640	12.640	9.924	7,000
2022-04-19	12.800	12.800	12.400	12.660	9.940	55,000
2022-04-14	12.980	12.980	12.700	12.700	9.972	3,000
2022-04-13	12.800	12.800	12.800	12.800	10.050	14,000
2022-04-12	12.540	12.800	12.540	12.800	10.050	24,000
2022-04-11	12.800	12.800	12.540	12.540	9.846	5,000
2022-04-08	12.860	12.860	12.840	12.840	10.082	27,000
2022-04-07	12.800	12.800	12.800	12.800	10.050	0
2022-04-06	12.800	12.800	12.800	12.800	10.050	61,000
2022-04-04	12.740	12.760	12.740	12.740	10.003	14,000
2022-04-01	12.520	12.600	12.520	12.600	9.893	1,000
2022-03-31	12.520	12.520	12.520	12.520	9.830	5,000
2022-03-30	12.500	12.640	12.500	12.520	9.830	12,000
2022-03-29	12.560	12.560	12.560	12.560	9.862	1,000
2022-03-28	12.500	12.740	12.500	12.720	9.987	8,000
2022-03-25	12.560	12.800	12.340	12.520	9.830	61,000
2022-03-24	12.580	12.660	12.580	12.580	9.877	3,000
2022-03-23	12.420	12.880	12.280	12.580	9.877	40,000
2022-03-22	12.420	12.660	12.400	12.640	9.924	28,000
2022-03-21	12.500	12.500	12.200	12.460	9.783	31,000
2022-03-18	12.500	12.760	12.400	12.520	9.830	54,000
2022-03-17	12.500	12.500	12.460	12.500	9.815	94,000
2022-03-16	12.100	12.140	12.060	12.100	9.500	13,000
2022-03-15	12.160	12.160	11.700	11.760	9.234	85,000
2022-03-14	12.400	12.500	12.300	12.300	9.658	24,000
2022-03-11	12.280	12.400	12.280	12.400	9.736	22,000
2022-03-10	12.280	12.500	12.280	12.440	9.767	20,000
2022-03-09	12.540	12.780	12.360	12.360	9.705	25,000
2022-03-08	12.540	12.540	12.400	12.420	9.752	13,000
2022-03-07	12.580	12.580	12.440	12.560	9.862	56,000
2022-03-04	12.760	12.800	12.720	12.720	9.987	7,000
2022-03-03	12.660	12.760	12.660	12.760	10.019	29,003
2022-03-02	12.700	12.800	12.700	12.740	10.003	27,001
2022-03-01	12.800	12.820	12.800	12.820	10.066	6,001

← NewerPage 19 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.