Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	12.800	12.960	12.800	12.900	10.129	6,000
2022-02-25	12.800	12.800	12.800	12.800	10.050	4,000
2022-02-24	12.980	12.980	12.720	12.860	10.097	46,000
2022-02-23	13.100	13.100	13.100	13.100	10.286	2,000
2022-02-22	12.920	13.100	12.900	13.100	10.286	59,000
2022-02-21	12.960	13.020	12.960	13.020	10.223	14,000
2022-02-18	13.000	13.040	13.000	13.020	10.223	7,000
2022-02-17	13.000	13.220	13.000	13.040	10.239	33,000
2022-02-16	13.000	13.280	13.000	13.020	10.223	14,000
2022-02-15	13.080	13.080	13.000	13.000	10.207	37,000
2022-02-14	13.000	13.000	12.980	13.000	10.207	61,000
2022-02-11	13.040	13.100	13.040	13.100	10.286	1,000
2022-02-10	13.200	13.300	13.020	13.040	10.239	29,100
2022-02-09	13.080	13.140	13.040	13.140	10.317	28,000
2022-02-08	13.080	13.080	13.080	13.080	10.270	0
2022-02-07	13.020	13.200	13.000	13.080	10.270	13,000
2022-02-04	13.000	13.140	13.000	13.140	10.317	10,000
2022-01-31	13.100	13.100	13.100	13.100	10.286	0
2022-01-28	13.000	13.000	13.000	13.000	10.207	20,000
2022-01-27	13.160	13.280	13.020	13.020	10.223	8,000
2022-01-26	13.180	13.200	13.160	13.160	10.333	4,000
2022-01-25	12.900	13.100	12.860	13.080	10.270	16,000
2022-01-24	13.000	13.300	13.000	13.200	10.364	19,000
2022-01-21	13.000	13.000	13.000	13.000	10.207	0
2022-01-20	13.280	13.280	13.000	13.000	10.207	24,000
2022-01-19	13.200	13.300	13.180	13.260	10.411	47,000
2022-01-18	12.800	13.180	12.800	13.100	10.286	16,000
2022-01-17	13.000	13.040	12.800	12.800	10.050	55,000
2022-01-14	13.020	13.180	13.000	13.000	10.207	20,000
2022-01-13	13.120	13.260	13.000	13.260	10.411	18,000
2022-01-12	13.680	13.680	13.040	13.120	10.301	51,000
2022-01-11	12.880	13.680	12.860	13.660	10.725	231,000
2022-01-10	12.880	12.880	12.880	12.880	10.113	1,000
2022-01-07	12.880	12.880	12.680	12.760	10.019	3,000
2022-01-06	12.880	12.920	12.880	12.880	10.113	19,000
2022-01-05	12.740	12.740	12.620	12.620	9.909	17,000
2022-01-04	12.700	12.800	12.700	12.800	10.050	6,000
2022-01-03	12.800	12.880	12.800	12.880	10.113	7,000
2021-12-31	12.800	12.800	12.800	12.800	10.050	0
2021-12-30	12.800	12.800	12.800	12.800	10.050	3,000
2021-12-29	12.920	12.920	12.800	12.800	10.050	14,000
2021-12-28	12.660	12.820	12.660	12.820	10.066	18,000
2021-12-24	12.680	12.680	12.680	12.680	9.956	6,000
2021-12-23	12.660	12.660	12.660	12.660	9.940	0
2021-12-22	12.660	12.660	12.640	12.640	9.924	12,000
2021-12-21	12.500	12.660	12.500	12.640	9.924	28,000
2021-12-20	12.800	12.800	12.500	12.500	9.815	17,000
2021-12-17	12.880	12.900	12.500	12.500	9.815	57,000
2021-12-16	12.700	12.880	12.520	12.880	10.113	13,000
2021-12-15	12.800	12.800	12.800	12.800	10.050	0
2021-12-14	12.960	12.960	12.880	12.880	10.113	1,000
2021-12-13	12.700	12.700	12.700	12.700	9.972	3,000
2021-12-10	12.700	12.700	12.700	12.700	9.972	5,000
2021-12-09	12.860	12.860	12.860	12.860	10.097	0
2021-12-08	12.600	12.900	12.600	12.860	10.097	3,000
2021-12-07	12.700	12.820	12.640	12.640	9.924	9,053
2021-12-06	12.580	12.600	12.580	12.600	9.893	15,000
2021-12-03	12.660	12.660	12.600	12.600	9.893	2,000
2021-12-02	12.420	12.600	12.420	12.600	9.893	6,000
2021-12-01	12.800	12.800	12.800	12.800	10.050	15,000

← NewerPage 20 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.