Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	9.820	9.910	9.810	9.910	9.197	64,000
2025-07-30	9.970	9.970	9.900	9.950	9.234	28,000
2025-07-29	9.890	9.900	9.810	9.900	9.187	3,000
2025-07-28	9.900	9.940	9.820	9.900	9.187	58,420
2025-07-25	9.880	9.920	9.860	9.900	9.187	59,000
2025-07-24	9.820	9.920	9.820	9.870	9.160	67,000
2025-07-23	9.780	9.930	9.750	9.920	9.206	123,000
2025-07-22	9.830	9.940	9.760	9.890	9.178	268,299
2025-07-21	9.830	9.860	9.750	9.830	9.122	39,000
2025-07-18	9.910	9.930	9.750	9.810	9.104	57,000
2025-07-17	9.980	9.980	9.820	9.910	9.197	131,000
2025-07-16	9.800	9.950	9.800	9.880	9.169	159,000
2025-07-15	9.790	9.840	9.780	9.780	9.076	30,000
2025-07-14	9.780	9.820	9.760	9.780	9.076	59,000
2025-07-11	9.820	9.910	9.760	9.830	9.122	219,000
2025-07-10	9.880	9.960	9.800	9.820	9.113	118,000
2025-07-09	9.650	10.000	9.640	9.850	9.141	355,000
2025-07-08	9.570	9.600	9.560	9.600	8.909	44,020
2025-07-07	9.510	9.530	9.510	9.530	8.844	5,000
2025-07-04	9.520	9.600	9.510	9.510	8.825	96,000
2025-07-03	9.450	9.530	9.450	9.510	8.825	30,000
2025-07-02	9.440	9.440	9.390	9.440	8.760	144,008
2025-06-30	9.530	9.530	9.420	9.520	8.835	28,000
2025-06-27	9.480	9.540	9.480	9.530	8.844	40,000
2025-06-26	9.450	9.520	9.440	9.520	8.835	41,000
2025-06-25	9.500	9.520	9.400	9.450	8.770	101,000
2025-06-24	9.380	9.450	9.260	9.450	8.770	293,625
2025-06-23	9.350	9.410	9.350	9.380	8.705	49,000
2025-06-20	9.410	9.420	9.340	9.380	8.705	113,020
2025-06-19	9.510	9.510	9.410	9.490	8.807	57,000
2025-06-18	9.540	9.550	9.500	9.510	8.825	30,000
2025-06-17	9.490	9.540	9.490	9.540	8.853	9,000
2025-06-16	9.500	9.530	9.480	9.490	8.807	46,000
2025-06-13	9.510	9.600	9.510	9.520	8.835	122,000
2025-06-12	9.600	9.600	9.520	9.530	8.844	97,000
2025-06-11	9.650	9.650	9.520	9.580	8.890	67,000
2025-06-10	9.700	9.700	9.460	9.540	8.853	133,000
2025-06-09	9.700	9.730	9.650	9.660	8.965	95,000
2025-06-06	9.820	9.980	9.800	9.950	8.955	180,119
2025-06-05	9.970	9.970	9.810	9.850	8.865	79,000
2025-06-04	9.920	9.950	9.840	9.950	8.955	88,000
2025-06-03	9.840	9.920	9.780	9.860	8.874	114,000
2025-06-02	9.750	9.850	9.740	9.810	8.829	36,000
2025-05-30	9.690	9.750	9.690	9.750	8.775	32,000
2025-05-29	9.700	9.700	9.700	9.700	8.730	21,000
2025-05-28	9.880	9.880	9.690	9.700	8.730	12,000
2025-05-27	9.780	9.780	9.650	9.670	8.703	3,000
2025-05-26	9.700	9.700	9.620	9.700	8.730	42,000
2025-05-23	9.620	9.690	9.600	9.650	8.685	85,019
2025-05-22	9.680	9.730	9.620	9.620	8.658	37,000
2025-05-21	9.700	9.790	9.680	9.680	8.712	8,000
2025-05-20	9.780	9.820	9.600	9.730	8.757	202,000
2025-05-19	9.760	9.940	9.720	9.940	8.946	63,200
2025-05-16	9.800	9.830	9.750	9.760	8.784	263,000
2025-05-15	9.800	10.020	9.750	9.900	8.910	42,000
2025-05-14	9.720	9.910	9.720	9.900	8.910	45,000
2025-05-13	9.920	9.920	9.760	9.760	8.784	78,000
2025-05-12	10.200	10.200	9.860	9.900	8.910	124,000
2025-05-09	10.020	10.080	9.760	9.840	8.856	152,019
2025-05-08	9.750	10.100	9.660	10.080	9.072	354,500

← NewerPage 6 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.