Miramar Hotel and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	8.770	8.770	8.770	8.770	7.893	13,000
2025-02-04	8.770	8.770	8.720	8.770	7.893	134,500
2025-02-03	8.790	8.820	8.710	8.770	7.893	45,000
2025-01-28	8.800	8.800	8.710	8.790	7.911	16,000
2025-01-27	8.850	8.850	8.760	8.780	7.902	50,000
2025-01-24	8.800	8.800	8.760	8.760	7.884	135,000
2025-01-23	8.920	8.920	8.750	8.800	7.920	150,000
2025-01-22	8.880	8.920	8.800	8.910	8.019	29,521
2025-01-21	8.910	8.910	8.850	8.910	8.019	77,000
2025-01-20	8.850	8.970	8.850	8.910	8.019	55,000
2025-01-17	9.010	9.010	8.840	8.900	8.010	421,000
2025-01-16	9.100	9.150	8.980	9.000	8.100	257,000
2025-01-15	9.000	9.130	8.980	9.120	8.208	128,000
2025-01-14	9.010	9.040	9.000	9.010	8.109	133,100
2025-01-13	9.010	9.010	9.000	9.000	8.100	35,000
2025-01-10	9.040	9.060	9.040	9.040	8.136	42,000
2025-01-09	9.020	9.050	9.020	9.040	8.136	28,000
2025-01-08	9.060	9.060	9.050	9.050	8.145	21,021
2025-01-07	9.120	9.130	9.060	9.060	8.154	70,250
2025-01-06	9.090	9.150	9.090	9.100	8.190	177,000
2025-01-03	9.080	9.100	9.070	9.070	8.163	70,000
2025-01-02	9.080	9.100	9.050	9.070	8.163	37,000
2024-12-31	9.110	9.110	9.110	9.110	8.199	3,000
2024-12-30	9.110	9.110	9.100	9.110	8.199	31,250
2024-12-27	9.100	9.180	9.090	9.090	8.181	78,000
2024-12-24	9.160	9.160	9.120	9.160	8.244	16,000
2024-12-23	9.170	9.200	9.160	9.160	8.244	91,000
2024-12-20	9.150	9.200	9.100	9.100	8.190	20,021
2024-12-19	9.140	9.140	9.090	9.110	8.199	51,000
2024-12-18	9.150	9.150	9.090	9.130	8.217	96,000
2024-12-17	9.150	9.150	9.100	9.100	8.190	101,000
2024-12-16	9.180	9.180	9.150	9.150	8.235	33,000
2024-12-13	9.200	9.200	9.150	9.180	8.262	33,000
2024-12-12	9.180	9.230	9.160	9.180	8.262	109,000
2024-12-11	9.100	9.120	9.100	9.120	8.208	10,000
2024-12-10	9.170	9.180	9.110	9.120	8.208	51,000
2024-12-09	9.120	9.120	9.100	9.100	8.190	63,000
2024-12-06	9.300	9.300	9.100	9.110	8.199	173,021
2024-12-05	9.190	9.240	9.050	9.240	8.316	139,000
2024-12-04	9.180	9.200	9.140	9.190	8.271	24,000
2024-12-03	9.180	9.180	9.180	9.180	8.262	5,000
2024-12-02	9.180	9.180	9.130	9.140	8.226	20,000
2024-11-29	9.180	9.180	9.150	9.180	8.262	18,000
2024-11-28	9.180	9.200	9.140	9.140	8.226	48,000
2024-11-27	9.150	9.180	9.130	9.180	8.262	37,000
2024-11-26	9.160	9.160	9.120	9.150	8.235	51,800
2024-11-25	9.150	9.150	9.100	9.150	8.235	9,000
2024-11-22	9.190	9.190	9.130	9.130	8.217	59,000
2024-11-21	9.210	9.250	9.180	9.250	8.325	9,041
2024-11-20	9.410	9.410	9.190	9.210	8.289	37,000
2024-11-19	9.270	9.270	9.230	9.230	8.307	19,000
2024-11-18	9.230	9.330	9.200	9.220	8.298	22,000
2024-11-15	9.330	9.330	9.230	9.230	8.307	17,000
2024-11-14	9.220	9.220	9.190	9.220	8.298	34,000
2024-11-13	9.220	9.260	9.190	9.210	8.289	87,000
2024-11-12	9.370	9.380	9.260	9.260	8.334	39,750
2024-11-11	9.320	9.430	9.300	9.380	8.442	154,000
2024-11-08	9.350	9.420	9.290	9.300	8.370	21,000
2024-11-07	9.450	9.450	9.300	9.390	8.451	15,041
2024-11-06	9.500	9.550	9.320	9.450	8.505	35,000

← NewerPage 8 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.