Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.460	9.720	9.450	9.710	8.739	307,000
2025-05-06	9.180	9.560	9.160	9.470	8.523	298,000
2025-05-02	9.100	9.170	8.990	9.170	8.253	78,000
2025-04-30	9.060	9.070	8.980	9.070	8.163	62,000
2025-04-29	9.000	9.050	8.970	9.050	8.145	11,000
2025-04-28	9.130	9.160	8.960	9.080	8.172	88,000
2025-04-25	9.000	9.130	9.000	9.130	8.217	82,400
2025-04-24	8.830	9.100	8.820	9.100	8.190	84,000
2025-04-23	8.850	8.850	8.750	8.810	7.929	42,000
2025-04-22	8.700	8.780	8.610	8.780	7.902	50,000
2025-04-17	8.600	8.790	8.550	8.760	7.884	28,000
2025-04-16	8.710	8.760	8.680	8.700	7.830	63,000
2025-04-15	8.800	8.800	8.800	8.800	7.920	14,000
2025-04-14	8.700	8.820	8.700	8.800	7.920	219,000
2025-04-11	8.700	8.700	8.590	8.590	7.731	57,000
2025-04-10	8.540	8.650	8.500	8.630	7.767	119,000
2025-04-09	8.540	8.600	8.480	8.520	7.668	129,000
2025-04-08	8.600	8.620	8.530	8.540	7.686	93,433
2025-04-07	8.970	8.970	8.570	8.600	7.740	325,000
2025-04-03	9.050	9.150	8.960	9.150	8.235	149,000
2025-04-02	9.000	9.050	8.940	8.950	8.055	295,250
2025-04-01	9.100	9.120	8.970	9.010	8.109	115,000
2025-03-31	8.880	8.880	8.840	8.840	7.956	71,000
2025-03-28	8.890	8.950	8.880	8.900	8.010	54,000
2025-03-27	8.950	9.000	8.950	8.970	8.073	27,000
2025-03-26	8.920	9.080	8.920	9.040	8.136	162,000
2025-03-25	8.850	8.930	8.820	8.930	8.037	27,000
2025-03-24	8.870	8.870	8.800	8.850	7.965	35,000
2025-03-21	9.040	9.040	8.880	8.880	7.992	29,021
2025-03-20	9.000	9.000	8.890	8.940	8.046	84,000
2025-03-19	9.150	9.200	9.070	9.080	8.172	183,000
2025-03-18	9.000	9.990	9.000	9.290	8.361	919,000
2025-03-17	8.880	8.990	8.850	8.950	8.055	77,000
2025-03-14	8.900	8.900	8.850	8.880	7.992	47,000
2025-03-13	8.760	8.950	8.760	8.810	7.929	30,000
2025-03-12	8.820	8.820	8.750	8.760	7.884	34,000
2025-03-11	8.880	8.880	8.750	8.800	7.920	101,000
2025-03-10	8.800	9.100	8.800	8.860	7.974	347,000
2025-03-07	8.870	8.880	8.870	8.880	7.992	15,021
2025-03-06	8.900	9.010	8.870	8.870	7.983	170,000
2025-03-05	8.920	9.000	8.850	9.000	8.100	73,000
2025-03-04	8.900	8.920	8.890	8.920	8.028	37,000
2025-03-03	8.840	9.080	8.780	8.940	8.046	232,000
2025-02-28	8.800	8.850	8.750	8.830	7.947	119,000
2025-02-27	8.640	8.870	8.640	8.800	7.920	87,200
2025-02-26	8.600	8.660	8.590	8.630	7.767	103,000
2025-02-25	8.570	8.620	8.570	8.610	7.749	47,000
2025-02-24	8.630	8.670	8.580	8.640	7.776	71,000
2025-02-21	8.630	8.630	8.580	8.630	7.767	114,022
2025-02-20	8.640	8.640	8.580	8.600	7.740	52,000
2025-02-19	8.750	8.750	8.560	8.640	7.776	108,000
2025-02-18	8.640	8.700	8.510	8.610	7.749	112,400
2025-02-17	8.810	8.880	8.550	8.640	7.776	333,600
2025-02-14	8.880	8.880	8.760	8.810	7.929	102,000
2025-02-13	8.810	8.940	8.810	8.900	8.010	141,000
2025-02-12	8.810	9.000	8.800	8.800	7.920	126,000
2025-02-11	8.940	8.940	8.830	8.860	7.974	24,000
2025-02-10	8.870	8.920	8.840	8.920	8.028	58,000
2025-02-07	8.880	8.960	8.740	8.870	7.983	131,271
2025-02-06	8.800	9.000	8.760	8.800	7.920	106,000

← NewerPage 7 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.