HKSE - Delayed Quote
HKD
Miramar Hotel and Investment Company, Limited (0071.HK)
9.720
-0.075
(-0.77%)
As of 1:37:20 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.800
9.800
9.705
9.720
9.720
40,000
Oct 30, 2026
9.720
9.800
9.710
9.795
9.795
56,000
Oct 29, 2026
9.750
9.820
9.750
9.780
9.780
28,000
Oct 28, 2026
9.755
9.835
9.700
9.730
9.730
116,000
Oct 27, 2026
9.730
9.730
9.730
9.730
9.730
-
Oct 26, 2026
9.750
9.755
9.750
9.750
9.750
96,000
Oct 23, 2026
9.795
9.800
9.690
9.700
9.700
45,000
Oct 22, 2026
9.705
9.755
9.695
9.695
9.695
77,000
Oct 21, 2026
9.750
9.800
9.745
9.795
9.795
30,000
Oct 20, 2026
9.780
9.800
9.735
9.795
9.795
77,000
Oct 16, 2026
9.800
9.835
9.780
9.780
9.780
23,000
Oct 15, 2026
9.770
9.810
9.770
9.790
9.790
9,000
Oct 14, 2026
9.770
9.845
9.770
9.845
9.845
85,000
Oct 13, 2026
9.700
9.860
9.700
9.835
9.835
43,000
Oct 12, 2026
9.800
9.990
9.800
9.800
9.800
84,000
Oct 9, 2026
9.790
9.850
9.765
9.795
9.795
118,000
Oct 8, 2026
9.745
9.790
9.745
9.750
9.750
116,000
Oct 7, 2026
9.800
9.800
9.795
9.800
9.800
69,000
Oct 6, 2026
9.810
9.810
9.730
9.765
9.765
130,000
Oct 5, 2026
9.895
9.895
9.810
9.810
9.810
40,000
Oct 2, 2026
9.800
9.900
9.755
9.900
9.900
52,000
Sep 30, 2026
9.850
9.870
9.830
9.830
9.830
9,000
Sep 29, 2026
9.830
9.830
9.830
9.830
9.830
-
Sep 28, 2026
9.850
9.870
9.830
9.870
9.870
57,000
Sep 25, 2026
9.840
9.880
9.790
9.850
9.850
45,000
Sep 24, 2026
9.900
9.945
9.790
9.855
9.855
215,000
Sep 23, 2026
9.930
9.950
9.900
9.900
9.900
39,000
Sep 22, 2026
9.960
10.000
9.900
9.900
9.900
71,000
Sep 21, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
9.950
9.965
9.900
9.960
9.960
124,009
Sep 18, 2026
9.970
10.070
9.970
10.060
9.830
143,000
Sep 17, 2026
10.060
10.060
9.970
9.970
9.742
20,000
Sep 16, 2026
10.030
10.030
9.900
10.020
9.791
42,000
Sep 15, 2026
10.040
10.060
10.000
10.060
9.830
64,000
Sep 14, 2026
10.030
10.030
10.010
10.010
9.781
21,000
Sep 11, 2026
10.030
10.030
10.030
10.030
9.801
2,000
Sep 10, 2026
10.100
10.100
10.000
10.070
9.840
205,000
Sep 9, 2026
10.110
10.170
10.080
10.170
9.937
100,000
Sep 8, 2026
10.160
10.170
10.100
10.110
9.879
39,269
Sep 7, 2026
10.100
10.170
10.100
10.170
9.937
10,000
Sep 4, 2026
10.080
10.160
10.050
10.140
9.908
115,400
Sep 3, 2026
10.060
10.080
10.060
10.080
9.850
31,000
Sep 2, 2026
10.100
10.190
10.010
10.030
9.801
106,000
Sep 1, 2026
10.030
10.030
10.030
10.050
9.820
12,000
Aug 31, 2026
10.150
10.150
10.040
10.050
9.820
63,000
Aug 28, 2026
10.160
10.160
10.050
10.140
9.908
28,000
Aug 27, 2026
10.200
10.200
10.160
10.160
9.928
14,000
Aug 26, 2026
10.340
10.340
10.160
10.280
10.045
15,000
Aug 25, 2026
10.050
10.220
10.030
10.220
9.986
56,000
Aug 24, 2026
10.040
10.090
10.000
10.090
9.859
88,000
Aug 21, 2026
10.060
10.100
10.010
10.090
9.859
147,269
Aug 20, 2026
10.050
10.100
10.000
10.020
9.791
77,000
Aug 19, 2026
10.000
10.050
10.000
10.050
9.820
204,000
Aug 18, 2026
10.150
10.150
9.965
10.090
9.859
115,000
Aug 17, 2026
10.090
10.170
10.050
10.100
9.869
102,000
Aug 14, 2026
9.955
10.090
9.900
10.090
9.859
51,000
Aug 13, 2026
10.010
10.010
9.950
9.955
9.727
55,000
Aug 12, 2026
10.010
10.010
9.945
10.000
9.771
34,000
Aug 11, 2026
10.030
10.050
10.000
10.030
9.801
66,003
Aug 10, 2026
10.100
10.100
9.925
10.100
9.869
399,000
Aug 7, 2026
10.010
10.150
10.010
10.150
9.918
44,250
Aug 6, 2026
9.950
10.020
9.950
10.010
9.781
17,000
Aug 5, 2026
10.000
10.000
9.940
9.970
9.742
11,000
Aug 4, 2026
10.010
10.020
9.970
10.000
9.771
26,000
Aug 3, 2026
10.000
10.070
9.950
10.010
9.781
101,000
Jul 31, 2026
10.020
10.030
9.860
9.970
9.742
138,000
Jul 30, 2026
10.000
10.120
10.000
10.010
9.781
39,000
Jul 29, 2026
10.020
10.190
10.000
10.000
9.771
64,000
Jul 28, 2026
10.100
10.300
10.020
10.090
9.859
18,000
Jul 27, 2026
10.160
10.160
10.000
10.040
9.810
19,000
Jul 24, 2026
10.050
10.090
10.040
10.050
9.820
26,000
Jul 23, 2026
9.990
10.050
9.990
10.050
9.820
4,000
Jul 22, 2026
10.060
10.090
9.880
9.880
9.654
177,250
Jul 21, 2026
10.000
10.070
9.900
10.000
9.771
113,000
Jul 20, 2026
10.030
10.030
10.000
10.030
9.801
56,000
Jul 17, 2026
10.000
10.030
9.900
9.900
9.674
62,000
Jul 16, 2026
10.010
10.010
9.920
10.000
9.771
73,000
Jul 15, 2026
10.050
10.050
10.040
10.040
9.810
37,104
Jul 14, 2026
10.230
10.370
10.020
10.020
9.791
8,000
Jul 13, 2026
10.180
10.180
9.960
10.100
9.869
32,000
Jul 10, 2026
10.020
10.200
10.000
10.200
9.967
21,000
Jul 9, 2026
10.230
10.230
10.230
10.230
9.996
1,000
Jul 8, 2026
10.250
10.250
10.250
10.230
9.996
6,250
Jul 7, 2026
10.260
10.260
10.260
10.260
10.025
2,000
Jul 6, 2026
10.000
10.210
10.000
10.140
9.908
59,000
Jul 3, 2026
10.000
10.040
9.980
10.000
9.771
39,000
Jul 2, 2026
9.940
10.090
9.900
9.900
9.674
38,000
Jun 30, 2026
10.150
10.150
9.930
9.930
9.703
49,000
Jun 29, 2026
9.940
10.150
9.900
10.150
9.918
279,000
Jun 26, 2026
9.800
9.860
9.790
9.850
9.625
73,000
Jun 25, 2026
9.980
9.980
9.850
9.900
9.674
36,800
Jun 24, 2026
9.860
9.910
9.860
9.910
9.683
22,000
Jun 23, 2026
10.010
10.010
9.840
9.960
9.732
74,000
Jun 22, 2026
10.000
10.060
9.960
9.960
9.732
59,250
Jun 18, 2026
10.100
10.110
10.050
10.050
9.820
170,000
Jun 17, 2026
10.410
10.410
10.150
10.150
9.918
27,000
Jun 16, 2026
10.290
10.410
10.140
10.410
10.172
72,000
Jun 15, 2026
10.270
10.380
9.800
10.180
9.947
96,100
Jun 12, 2026
10.310
10.310
10.250
10.260
10.025
14,000
Jun 11, 2026
10.270
10.410
10.270
10.280
10.045
10,000
Jun 10, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
10.600
10.600
10.250
10.250
10.016
92,000
Jun 9, 2026
10.590
10.660
10.530
10.660
10.123
22,000
Jun 8, 2026
10.630
10.710
10.580
10.590
10.057
67,000
Jun 5, 2026
10.820
10.820
10.660
10.660
10.123
3,250
Jun 4, 2026
10.640
10.640
10.620
10.620
10.085
6,000
Jun 3, 2026
10.590
10.640
10.600
10.640
10.104
35,000
Jun 2, 2026
10.660
10.660
10.560
10.590
10.057
64,000
Jun 1, 2026
10.610
10.780
10.610
10.660
10.123
145,000
May 29, 2026
10.670
10.700
10.610
10.610
10.076
50,000
May 28, 2026
10.660
10.670
10.620
10.630
10.095
18,000
May 27, 2026
10.690
10.700
10.660
10.690
10.152
132,000
May 26, 2026
10.810
10.810
10.690
10.690
10.152
21,000
May 22, 2026
10.850
10.880
10.730
10.850
10.304
11,250
May 21, 2026
10.800
10.870
10.690
10.780
10.237
50,500
May 20, 2026
10.780
10.850
10.770
10.850
10.304
13,000
May 19, 2026
10.900
10.900
10.780
10.850
10.304
105,000
May 18, 2026
10.890
10.900
10.800
10.820
10.275
69,000
May 15, 2026
10.800
10.960
10.800
10.960
10.408
12,000
May 14, 2026
10.860
10.930
10.860
10.930
10.380
63,000
May 13, 2026
10.860
10.860
10.860
10.860
10.313
-
May 12, 2026
10.850
10.880
10.810
10.880
10.332
25,000
May 11, 2026
10.720
10.890
10.720
10.830
10.285
29,200
May 8, 2026
10.880
10.900
10.850
10.900
10.351
65,250
May 7, 2026
10.900
10.910
10.830
10.890
10.342
76,000
May 6, 2026
10.950
10.950
10.840
10.880
10.332
13,000
May 5, 2026
10.950
11.000
10.840
11.000
10.446
50,000
May 4, 2026
10.850
10.880
10.830
10.850
10.304
61,000
Apr 30, 2026
10.940
10.940
10.720
10.850
10.304
13,000
Apr 29, 2026
10.750
10.940
10.750
10.940
10.389
38,000
Apr 28, 2026
10.660
10.720
10.660
10.670
10.133
40,400
Apr 27, 2026
10.650
10.700
10.590
10.700
10.161
132,520
Apr 24, 2026
10.620
10.730
10.590
10.650
10.114
79,250
Apr 23, 2026
10.700
10.700
10.630
10.630
10.095
70,000
Apr 22, 2026
10.700
10.700
10.660
10.700
10.161
58,000
Apr 21, 2026
10.700
10.730
10.660
10.680
10.142
98,000
Apr 20, 2026
10.700
10.870
10.660
10.700
10.161
90,000
Apr 17, 2026
10.980
10.980
10.700
10.700
10.161
62,000
Apr 16, 2026
10.800
10.880
10.800
10.800
10.256
17,000
Apr 15, 2026
10.870
10.870
10.760
10.770
10.228
42,000
Apr 14, 2026
10.880
10.900
10.700
10.840
10.294
150,000
Apr 13, 2026
10.740
10.880
10.680
10.880
10.332
47,000
Apr 10, 2026
10.880
10.920
10.860
10.860
10.313
55,282
Apr 9, 2026
10.900
10.900
10.820
10.850
10.304
25,000
Apr 8, 2026
10.650
11.060
10.650
10.900
10.351
98,000
Apr 2, 2026
10.790
10.790
10.590
10.630
10.095
36,000
Apr 1, 2026
10.790
10.800
10.710
10.790
10.247
58,000
Mar 31, 2026
10.510
10.660
10.510
10.550
10.019
21,000
Mar 30, 2026
10.750
10.750
10.600
10.610
10.076
55,000
Mar 27, 2026
10.730
10.760
10.730
10.760
10.218
8,000
Mar 26, 2026
10.760
10.830
10.720
10.740
10.199
60,000
Mar 25, 2026
10.780
10.960
10.780
10.960
10.408
15,000
Mar 24, 2026
10.690
11.020
10.690
10.940
10.389
50,000
Mar 23, 2026
10.750
10.750
10.550
10.660
10.123
179,000
Mar 20, 2026
11.000
11.000
10.820
10.950
10.399
223,250
Mar 19, 2026
11.200
11.200
11.020
11.060
10.503
77,000
Mar 18, 2026
11.080
11.140
11.080
11.140
10.579
44,000
Mar 17, 2026
11.100
11.110
11.060
11.060
10.503
73,000
Mar 16, 2026
11.100
11.110
11.020
11.090
10.531
104,000
Mar 13, 2026
10.990
11.060
10.980
11.010
10.456
44,000
Mar 12, 2026
11.000
11.040
10.940
10.970
10.418
120,000
Mar 11, 2026
11.200
11.220
11.100
11.120
10.560
36,000
Mar 10, 2026
10.990
11.220
10.970
11.130
10.569
83,000
Mar 9, 2026
10.990
10.990
10.860
10.870
10.323
472,000
Mar 6, 2026
11.100
11.110
10.920
11.050
10.494
51,250
Mar 5, 2026
10.880
11.100
10.880
11.060
10.503
25,000
Mar 4, 2026
11.130
11.130
10.760
10.800
10.256
211,000
Mar 3, 2026
11.250
11.250
11.100
11.150
10.588
32,000
Mar 2, 2026
11.250
11.250
11.160
11.200
10.636
105,000
Feb 27, 2026
11.200
11.250
11.150
11.240
10.674
34,000
Feb 26, 2026
11.160
11.230
11.160
11.220
10.655
5,000
Feb 25, 2026
11.220
11.230
11.120
11.140
10.579
77,250
Feb 24, 2026
11.100
11.200
11.100
11.180
10.617
35,000
Feb 23, 2026
11.120
11.270
11.110
11.220
10.655
164,000
Feb 20, 2026
10.860
11.120
10.800
11.110
10.550
54,000
Feb 16, 2026
11.060
11.060
11.060
11.060
10.503
-
Feb 13, 2026
11.010
11.010
10.950
10.960
10.408
104,000
Feb 12, 2026
10.950
11.070
10.930
11.000
10.446
27,000
Feb 11, 2026
10.940
11.140
10.810
11.050
10.494
158,100
Feb 10, 2026
11.080
11.080
10.880
10.940
10.389
42,000
Feb 9, 2026
10.770
10.960
10.770
10.960
10.408
43,000
Feb 6, 2026
10.900
10.900
10.750
10.760
10.218
58,670
Feb 5, 2026
10.880
10.890
10.790
10.830
10.285
53,000
Feb 4, 2026
10.790
10.960
10.790
10.870
10.323
23,000
Feb 3, 2026
10.760
10.780
10.720
10.790
10.247
55,000
Feb 2, 2026
10.800
10.880
10.660
10.750
10.209
71,000
Jan 30, 2026
11.020
11.020
10.770
10.800
10.256
76,000
Jan 29, 2026
11.050
11.070
10.720
11.020
10.465
99,000
Jan 28, 2026
11.100
11.120
10.950
11.000
10.446
211,600
Jan 27, 2026
10.700
11.200
10.700
10.890
10.342
274,000
Jan 26, 2026
10.400
10.720
10.380
10.700
10.161
131,000
Jan 23, 2026
10.410
10.440
10.350
10.350
9.829
86,675
Jan 22, 2026
10.260
10.410
10.260
10.410
9.886
109,180
Jan 21, 2026
10.370
10.370
10.220
10.260
9.743
118,000
Jan 20, 2026
10.280
10.360
10.250
10.290
9.772
46,000
Jan 19, 2026
10.400
10.400
10.240
10.280
9.762
33,000
Jan 16, 2026
10.330
10.380
10.240
10.350
9.829
21,000
Jan 15, 2026
10.420
10.450
10.320
10.330
9.810
52,000
Jan 14, 2026
10.350
10.450
10.320
10.410
9.886
57,000
Jan 13, 2026
10.290
10.400
10.290
10.350
9.829
27,000
Jan 12, 2026
10.270
10.360
10.270
10.340
9.819
90,000
Jan 9, 2026
10.350
10.370
10.300
10.360
9.838
92,000
Jan 8, 2026
10.400
10.400
10.270
10.350
9.829
124,288
Jan 7, 2026
10.460
10.470
10.310
10.400
9.876
230,850
Jan 6, 2026
10.460
10.590
10.360
10.460
9.933
81,000
Jan 5, 2026
10.350
10.450
10.340
10.350
9.829
62,000
Jan 2, 2026
10.190
10.320
10.160
10.310
9.791
98,872
Dec 31, 2025
10.150
10.150
10.150
10.150
9.639
-
Dec 30, 2025
10.200
10.200
9.930
10.100
9.591
52,000
Dec 29, 2025
10.080
10.080
10.000
10.030
9.525
49,000
Dec 24, 2025
9.990
9.990
9.990
9.990
9.487
-
Dec 23, 2025
10.080
10.080
10.010
10.010
9.506
2,000
Dec 22, 2025
10.080
10.080
10.000
10.040
9.534
70,200
Dec 19, 2025
10.030
10.070
10.010
10.070
9.563
56,289
Dec 18, 2025
10.180
10.180
10.020
10.030
9.525
92,000
Dec 17, 2025
10.020
10.200
10.020
10.120
9.610
76,000
Dec 16, 2025
10.090
10.100
9.910
9.910
9.411
116,000
Dec 15, 2025
10.120
10.120
10.040
10.040
9.534
58,840
Dec 12, 2025
10.100
10.180
10.070
10.080
9.572
62,000
Dec 11, 2025
10.080
10.140
10.050
10.080
9.572
33,000
Dec 10, 2025
10.050
10.070
10.020
10.070
9.563
24,000
Dec 9, 2025
10.040
10.060
10.010
10.010
9.506
49,000
Dec 8, 2025
10.180
10.180
10.100
10.100
9.591
16,000
Dec 5, 2025
10.220
10.220
10.120
10.200
9.686
34,289
Dec 4, 2025
10.220
10.230
10.150
10.220
9.705
50,904
Dec 3, 2025
10.100
10.230
10.010
10.220
9.705
110,000
Dec 2, 2025
10.160
10.170
10.100
10.100
9.591
96,000
Dec 1, 2025
10.070
10.150
10.060
10.150
9.639
61,000
Nov 28, 2025
10.170
10.170
10.150
10.160
9.648
43,936
Nov 27, 2025
10.140
10.250
10.010
10.170
9.658
91,000
Nov 26, 2025
10.170
10.180
10.010
10.150
9.639
144,000
Nov 25, 2025
10.100
10.110
10.000
10.110
9.601
82,000
Nov 24, 2025
9.960
10.090
9.940
10.050
9.544
51,000
Nov 21, 2025
9.930
10.020
9.880
9.940
9.439
141,279
Nov 20, 2025
10.010
10.020
9.950
10.020
9.515
32,000
Nov 19, 2025
10.130
10.130
10.010
10.080
9.572
183,000
Nov 18, 2025
10.140
10.250
10.130
10.140
9.629
87,000
Nov 17, 2025
10.090
10.230
10.090
10.140
9.629
123,600
Nov 14, 2025
10.100
10.130
10.030
10.030
9.525
143,000
Nov 13, 2025
10.060
10.130
9.950
10.100
9.591
285,000
Nov 12, 2025
9.900
10.000
9.820
9.960
9.458
161,000
Nov 11, 2025
9.810
9.860
9.780
9.790
9.297
74,000
Nov 10, 2025
9.790
9.850
9.710
9.760
9.268
64,000
Nov 7, 2025
9.650
9.800
9.650
9.790
9.297
36,280
Nov 6, 2025
9.690
9.790
9.690
9.770
9.278
93,000
Nov 5, 2025
9.630
9.690
9.630
9.690
9.202
16,000
Nov 4, 2025
9.640
9.700
9.630
9.660
9.174
121,000
Nov 3, 2025
9.790
9.790
9.680
9.680
9.192
28,000
