Miramar Hotel and Investment Company, Limited (HKG:0071)
Hong Kong
· Delayed Price · Currency is HKD 10.94
+0.27 (2.53%)
Apr 29, 2026, 3:48 PM HKT
HKG:0071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.75 | 10.94 | 10.75 | 10.94 | 10.94 | 2.53% | 38,000 |
| Apr 28, 2026 | 10.66 | 10.72 | 10.66 | 10.67 | 10.67 | -0.28% | 40,400 |
| Apr 27, 2026 | 10.65 | 10.70 | 10.59 | 10.70 | 10.70 | 0.47% | 132,520 |
| Apr 24, 2026 | 10.62 | 10.73 | 10.59 | 10.65 | 10.65 | 0.19% | 79,250 |
| Apr 23, 2026 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | -0.65% | 70,000 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.66 | 10.70 | 10.70 | 0.19% | 58,000 |
| Apr 21, 2026 | 10.70 | 10.73 | 10.66 | 10.68 | 10.68 | -0.19% | 98,000 |
| Apr 20, 2026 | 10.70 | 10.87 | 10.66 | 10.70 | 10.70 | - | 90,000 |
| Apr 17, 2026 | 10.98 | 10.98 | 10.70 | 10.70 | 10.70 | -0.93% | 62,000 |
| Apr 16, 2026 | 10.80 | 10.88 | 10.80 | 10.80 | 10.80 | 0.28% | 17,000 |
| Apr 15, 2026 | 10.87 | 10.87 | 10.76 | 10.77 | 10.77 | -0.65% | 42,000 |
| Apr 14, 2026 | 10.88 | 10.90 | 10.70 | 10.84 | 10.84 | -0.37% | 150,000 |
| Apr 13, 2026 | 10.74 | 10.88 | 10.68 | 10.88 | 10.88 | 0.18% | 47,000 |
| Apr 10, 2026 | 10.88 | 10.92 | 10.86 | 10.86 | 10.86 | 0.09% | 55,282 |
| Apr 9, 2026 | 10.90 | 10.90 | 10.82 | 10.85 | 10.85 | -0.46% | 25,000 |
| Apr 8, 2026 | 10.65 | 11.06 | 10.65 | 10.90 | 10.90 | 2.54% | 98,000 |
| Apr 2, 2026 | 10.79 | 10.79 | 10.59 | 10.63 | 10.63 | -1.48% | 36,000 |
| Apr 1, 2026 | 10.79 | 10.80 | 10.71 | 10.79 | 10.79 | 2.27% | 58,000 |
| Mar 31, 2026 | 10.51 | 10.66 | 10.51 | 10.55 | 10.55 | -0.57% | 21,000 |
| Mar 30, 2026 | 10.75 | 10.75 | 10.60 | 10.61 | 10.61 | -1.39% | 55,000 |
| Mar 27, 2026 | 10.73 | 10.76 | 10.73 | 10.76 | 10.76 | 0.19% | 8,000 |
| Mar 26, 2026 | 10.76 | 10.83 | 10.72 | 10.74 | 10.74 | -2.01% | 60,000 |
| Mar 25, 2026 | 10.78 | 10.96 | 10.78 | 10.96 | 10.96 | 0.18% | 15,000 |
| Mar 24, 2026 | 10.69 | 11.02 | 10.69 | 10.94 | 10.94 | 2.63% | 50,000 |
| Mar 23, 2026 | 10.75 | 10.75 | 10.55 | 10.66 | 10.66 | -2.65% | 179,000 |
| Mar 20, 2026 | 11.00 | 11.00 | 10.82 | 10.95 | 10.95 | -0.99% | 223,250 |
| Mar 19, 2026 | 11.20 | 11.20 | 11.02 | 11.06 | 11.06 | -0.72% | 77,000 |
| Mar 18, 2026 | 11.08 | 11.14 | 11.08 | 11.14 | 11.14 | 0.72% | 44,000 |
| Mar 17, 2026 | 11.10 | 11.11 | 11.06 | 11.06 | 11.06 | -0.27% | 73,000 |
| Mar 16, 2026 | 11.10 | 11.11 | 11.02 | 11.09 | 11.09 | 0.73% | 104,000 |
| Mar 13, 2026 | 10.99 | 11.06 | 10.98 | 11.01 | 11.01 | 0.36% | 44,000 |
| Mar 12, 2026 | 11.00 | 11.04 | 10.94 | 10.97 | 10.97 | -1.35% | 120,000 |
| Mar 11, 2026 | 11.20 | 11.22 | 11.10 | 11.12 | 11.12 | -0.09% | 36,000 |
| Mar 10, 2026 | 10.99 | 11.22 | 10.97 | 11.13 | 11.13 | 2.39% | 83,000 |
| Mar 9, 2026 | 10.99 | 10.99 | 10.86 | 10.87 | 10.87 | -1.63% | 472,000 |
| Mar 6, 2026 | 11.10 | 11.11 | 10.92 | 11.05 | 11.05 | -0.09% | 51,250 |
| Mar 5, 2026 | 10.88 | 11.10 | 10.88 | 11.06 | 11.06 | 2.41% | 25,000 |
| Mar 4, 2026 | 11.13 | 11.13 | 10.76 | 10.80 | 10.80 | -3.14% | 211,000 |
| Mar 3, 2026 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | -0.45% | 32,000 |
| Mar 2, 2026 | 11.25 | 11.25 | 11.16 | 11.20 | 11.20 | -0.36% | 105,000 |
| Feb 27, 2026 | 11.22 | 11.25 | 11.15 | 11.24 | 11.24 | 0.18% | 34,000 |
| Feb 26, 2026 | 11.16 | 11.23 | 11.16 | 11.22 | 11.22 | 0.72% | 5,000 |
| Feb 25, 2026 | 11.22 | 11.23 | 11.12 | 11.14 | 11.14 | -0.36% | 77,250 |
| Feb 24, 2026 | 11.10 | 11.20 | 11.10 | 11.18 | 11.18 | -0.36% | 35,000 |
| Feb 23, 2026 | 11.12 | 11.27 | 11.11 | 11.22 | 11.22 | 0.99% | 164,000 |
| Feb 20, 2026 | 10.86 | 11.12 | 10.80 | 11.11 | 11.11 | 1.00% | 54,000 |
| Feb 16, 2026 | 11.00 | 11.07 | 10.99 | 11.00 | 11.00 | 0.36% | 60,000 |
| Feb 13, 2026 | 11.01 | 11.01 | 10.95 | 10.96 | 10.96 | -0.36% | 104,000 |
| Feb 12, 2026 | 10.95 | 11.07 | 10.93 | 11.00 | 11.00 | -0.45% | 27,000 |
| Feb 11, 2026 | 10.94 | 11.14 | 10.81 | 11.05 | 11.05 | 1.01% | 158,100 |
| Feb 10, 2026 | 11.08 | 11.08 | 10.88 | 10.94 | 10.94 | -0.18% | 42,000 |
| Feb 9, 2026 | 10.77 | 10.96 | 10.77 | 10.96 | 10.96 | 1.86% | 43,000 |
| Feb 6, 2026 | 10.90 | 10.90 | 10.75 | 10.76 | 10.76 | -0.65% | 58,670 |
| Feb 5, 2026 | 10.88 | 10.89 | 10.79 | 10.83 | 10.83 | -0.37% | 53,000 |
| Feb 4, 2026 | 10.79 | 10.96 | 10.79 | 10.87 | 10.87 | 0.74% | 23,000 |
| Feb 3, 2026 | 10.76 | 10.78 | 10.72 | 10.79 | 10.79 | 0.37% | 55,000 |
| Feb 2, 2026 | 10.80 | 10.88 | 10.66 | 10.75 | 10.75 | -0.46% | 71,000 |
| Jan 30, 2026 | 11.02 | 11.02 | 10.77 | 10.80 | 10.80 | -2.00% | 76,000 |
| Jan 29, 2026 | 11.05 | 11.07 | 10.72 | 11.02 | 11.02 | 0.18% | 99,000 |
| Jan 28, 2026 | 11.10 | 11.12 | 10.95 | 11.00 | 11.00 | 1.01% | 211,600 |
| Jan 27, 2026 | 10.70 | 11.20 | 10.70 | 10.89 | 10.89 | 1.78% | 274,000 |
| Jan 26, 2026 | 10.40 | 10.72 | 10.38 | 10.70 | 10.70 | 3.38% | 131,000 |
| Jan 23, 2026 | 10.41 | 10.44 | 10.35 | 10.35 | 10.35 | -0.58% | 86,675 |
| Jan 22, 2026 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | 1.46% | 109,180 |
| Jan 21, 2026 | 10.37 | 10.37 | 10.22 | 10.26 | 10.26 | -0.29% | 118,000 |
| Jan 20, 2026 | 10.28 | 10.36 | 10.25 | 10.29 | 10.29 | 0.10% | 46,000 |
| Jan 19, 2026 | 10.40 | 10.40 | 10.24 | 10.28 | 10.28 | -0.68% | 33,000 |
| Jan 16, 2026 | 10.33 | 10.38 | 10.24 | 10.35 | 10.35 | 0.19% | 21,000 |
| Jan 15, 2026 | 10.42 | 10.45 | 10.32 | 10.33 | 10.33 | -0.77% | 52,000 |
| Jan 14, 2026 | 10.35 | 10.45 | 10.32 | 10.41 | 10.41 | 0.58% | 57,000 |
| Jan 13, 2026 | 10.29 | 10.40 | 10.29 | 10.35 | 10.35 | 0.10% | 27,000 |
| Jan 12, 2026 | 10.27 | 10.36 | 10.27 | 10.34 | 10.34 | -0.19% | 90,000 |
| Jan 9, 2026 | 10.35 | 10.37 | 10.30 | 10.36 | 10.36 | 0.10% | 92,000 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.27 | 10.35 | 10.35 | -0.48% | 124,288 |
| Jan 7, 2026 | 10.46 | 10.47 | 10.31 | 10.40 | 10.40 | -0.57% | 230,850 |
| Jan 6, 2026 | 10.46 | 10.59 | 10.36 | 10.46 | 10.46 | 1.06% | 81,000 |
| Jan 5, 2026 | 10.35 | 10.45 | 10.34 | 10.35 | 10.35 | 0.39% | 62,000 |
| Jan 2, 2026 | 10.19 | 10.32 | 10.16 | 10.31 | 10.31 | 1.58% | 98,872 |
| Dec 31, 2025 | 10.05 | 10.16 | 10.01 | 10.15 | 10.15 | 0.50% | 73,000 |
| Dec 30, 2025 | 10.20 | 10.20 | 9.93 | 10.10 | 10.10 | 0.70% | 52,000 |
| Dec 29, 2025 | 10.08 | 10.08 | 10.00 | 10.03 | 10.03 | 0.40% | 49,000 |
| Dec 24, 2025 | 10.01 | 10.01 | 9.90 | 9.99 | 9.99 | -0.20% | 30,250 |
| Dec 23, 2025 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | -0.30% | 2,000 |
| Dec 22, 2025 | 10.08 | 10.08 | 10.00 | 10.04 | 10.04 | -0.30% | 70,200 |
| Dec 19, 2025 | 10.03 | 10.07 | 10.01 | 10.07 | 10.07 | 0.40% | 56,289 |
| Dec 18, 2025 | 10.18 | 10.18 | 10.02 | 10.03 | 10.03 | -0.89% | 92,000 |
| Dec 17, 2025 | 10.02 | 10.20 | 10.02 | 10.12 | 10.12 | 2.12% | 76,000 |
| Dec 16, 2025 | 10.09 | 10.10 | 9.91 | 9.91 | 9.91 | -1.29% | 116,000 |
| Dec 15, 2025 | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | -0.40% | 58,840 |
| Dec 12, 2025 | 10.10 | 10.18 | 10.07 | 10.08 | 10.08 | - | 62,000 |
| Dec 11, 2025 | 10.08 | 10.14 | 10.05 | 10.08 | 10.08 | 0.10% | 33,000 |
| Dec 10, 2025 | 10.05 | 10.07 | 10.02 | 10.07 | 10.07 | 0.60% | 24,000 |
| Dec 9, 2025 | 10.02 | 10.06 | 10.01 | 10.01 | 10.01 | -0.89% | 49,000 |
| Dec 8, 2025 | 10.18 | 10.18 | 10.10 | 10.10 | 10.10 | -0.98% | 16,000 |
| Dec 5, 2025 | 10.22 | 10.22 | 10.12 | 10.20 | 10.20 | -0.20% | 34,289 |
| Dec 4, 2025 | 10.22 | 10.23 | 10.15 | 10.22 | 10.22 | - | 50,904 |
| Dec 3, 2025 | 10.10 | 10.23 | 10.01 | 10.22 | 10.22 | 1.19% | 110,000 |
| Dec 2, 2025 | 10.16 | 10.17 | 10.10 | 10.10 | 10.10 | -0.49% | 96,000 |
| Dec 1, 2025 | 10.07 | 10.15 | 10.06 | 10.15 | 10.15 | -0.10% | 61,000 |
| Nov 28, 2025 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | -0.10% | 43,936 |