Miramar Hotel and Investment Company, Limited (HKG:0071)
Hong Kong · Delayed Price · Currency is HKD 9.80
+0.02 (0.15%)
Oct 20, 2026, 4:08 PM HKT
HKG:0071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 9.78 | 9.80 | 9.74 | 9.80 | 9.80 | 0.15% | 78,000 |
| Oct 16, 2026 | 9.80 | 9.84 | 9.78 | 9.78 | 9.78 | -0.10% | 23,000 |
| Oct 15, 2026 | 9.77 | 9.81 | 9.77 | 9.79 | 9.79 | -0.56% | 9,000 |
| Oct 14, 2026 | 9.77 | 9.85 | 9.77 | 9.85 | 9.85 | 0.10% | 85,000 |
| Oct 13, 2026 | 9.70 | 9.86 | 9.70 | 9.84 | 9.84 | 0.36% | 43,000 |
| Oct 12, 2026 | 9.80 | 9.99 | 9.80 | 9.80 | 9.80 | 0.05% | 84,000 |
| Oct 9, 2026 | 9.79 | 9.85 | 9.77 | 9.80 | 9.80 | 0.46% | 118,000 |
| Oct 8, 2026 | 9.75 | 9.79 | 9.75 | 9.75 | 9.75 | -0.51% | 116,000 |
| Oct 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.36% | 69,000 |
| Oct 6, 2026 | 9.81 | 9.81 | 9.73 | 9.77 | 9.77 | -0.46% | 130,000 |
| Oct 5, 2026 | 9.90 | 9.90 | 9.81 | 9.81 | 9.81 | -0.91% | 40,000 |
| Oct 2, 2026 | 9.80 | 9.90 | 9.76 | 9.90 | 9.90 | 0.71% | 52,000 |
| Sep 30, 2026 | 9.85 | 9.87 | 9.83 | 9.83 | 9.83 | - | 9,000 |
| Sep 29, 2026 | 9.83 | 9.92 | 9.81 | 9.83 | 9.83 | -0.41% | 73,000 |
| Sep 28, 2026 | 9.85 | 9.87 | 9.83 | 9.87 | 9.87 | 0.20% | 57,000 |
| Sep 25, 2026 | 9.84 | 9.88 | 9.79 | 9.85 | 9.85 | -0.05% | 45,000 |
| Sep 24, 2026 | 9.90 | 9.95 | 9.79 | 9.86 | 9.86 | -0.45% | 215,000 |
| Sep 23, 2026 | 9.93 | 9.95 | 9.90 | 9.90 | 9.90 | - | 39,000 |
| Sep 22, 2026 | 9.96 | 10.00 | 9.90 | 9.90 | 9.90 | -0.60% | 71,000 |
| Sep 21, 2026 | 9.95 | 9.97 | 9.90 | 9.96 | 9.96 | 1.32% | 124,009 |
| Sep 18, 2026 | 9.97 | 10.07 | 9.97 | 10.06 | 9.83 | 0.90% | 143,000 |
| Sep 17, 2026 | 10.06 | 10.06 | 9.97 | 9.97 | 9.74 | -0.50% | 20,000 |
| Sep 16, 2026 | 10.03 | 10.03 | 9.90 | 10.02 | 9.79 | -0.40% | 42,000 |
| Sep 15, 2026 | 10.03 | 10.06 | 10.00 | 10.06 | 9.83 | 0.50% | 64,000 |
| Sep 14, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 9.78 | -0.20% | 21,000 |
| Sep 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.80 | -0.40% | 2,000 |
| Sep 10, 2026 | 10.10 | 10.10 | 10.00 | 10.07 | 9.84 | -0.98% | 205,000 |
| Sep 9, 2026 | 10.11 | 10.17 | 10.08 | 10.17 | 9.94 | 0.59% | 100,000 |
| Sep 8, 2026 | 10.16 | 10.17 | 10.10 | 10.11 | 9.88 | -0.59% | 39,269 |
| Sep 7, 2026 | 10.10 | 10.17 | 10.10 | 10.17 | 9.94 | 0.30% | 10,000 |
| Sep 4, 2026 | 10.08 | 10.16 | 10.05 | 10.14 | 9.91 | 0.60% | 115,400 |
| Sep 3, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 9.85 | 0.50% | 31,000 |
| Sep 2, 2026 | 10.10 | 10.19 | 10.01 | 10.03 | 9.80 | -0.20% | 106,000 |
| Sep 1, 2026 | 10.03 | 10.03 | 10.03 | 10.05 | 9.82 | - | 12,000 |
| Aug 31, 2026 | 10.15 | 10.15 | 10.04 | 10.05 | 9.82 | -0.89% | 63,000 |
| Aug 28, 2026 | 10.16 | 10.16 | 10.05 | 10.14 | 9.91 | -0.20% | 28,000 |
| Aug 27, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 9.93 | -1.17% | 14,000 |
| Aug 26, 2026 | 10.34 | 10.34 | 10.16 | 10.28 | 10.04 | 0.59% | 15,000 |
| Aug 25, 2026 | 10.05 | 10.22 | 10.03 | 10.22 | 9.99 | 1.29% | 56,000 |
| Aug 24, 2026 | 10.04 | 10.09 | 10.00 | 10.09 | 9.86 | - | 88,000 |
| Aug 21, 2026 | 10.06 | 10.10 | 10.01 | 10.09 | 9.86 | 0.70% | 147,269 |
| Aug 20, 2026 | 10.05 | 10.10 | 10.00 | 10.02 | 9.79 | -0.30% | 77,000 |
| Aug 19, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 9.82 | -0.40% | 204,000 |
| Aug 18, 2026 | 10.15 | 10.15 | 9.97 | 10.09 | 9.86 | -0.10% | 115,000 |
| Aug 17, 2026 | 10.09 | 10.17 | 10.05 | 10.10 | 9.87 | 0.10% | 102,000 |
| Aug 14, 2026 | 9.96 | 10.09 | 9.90 | 10.09 | 9.86 | 1.36% | 51,000 |
| Aug 13, 2026 | 10.01 | 10.01 | 9.95 | 9.96 | 9.73 | -0.45% | 55,000 |
| Aug 12, 2026 | 10.01 | 10.01 | 9.95 | 10.00 | 9.77 | -0.30% | 34,000 |
| Aug 11, 2026 | 10.03 | 10.05 | 10.00 | 10.03 | 9.80 | -0.69% | 66,003 |
| Aug 10, 2026 | 10.10 | 10.10 | 9.93 | 10.10 | 9.87 | -0.49% | 399,000 |