Miramar Hotel and Investment Company, Limited - 0071.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.22	10.22	10.22	10.23	10.15	51,904
December 03, 2025	10.1	10.22	10.22	10.23	10.01	111,000
December 02, 2025	10.16	10.1	10.1	10.17	10.1	96,000
December 01, 2025	10.07	10.15	10.15	10.15	10.06	62,000
November 28, 2025	10.17	10.16	10.16	10.17	10.15	44,936
November 27, 2025	10.14	10.17	10.17	10.25	10.01	92,000
November 26, 2025	10.17	10.15	10.15	10.18	10.01	145,000
November 25, 2025	10.1	10.11	10.11	10.11	10	82,000
November 24, 2025	9.96	10.05	10.05	10.09	9.94	52,000
November 21, 2025	9.93	9.94	9.94	10.02	9.88	142,279
November 20, 2025	10.01	10.02	10.02	10.02	9.95	33,000
November 19, 2025	10.13	10.08	10.08	10.13	10.01	184,000
November 18, 2025	10.14	10.14	10.14	10.25	10.13	87,000
November 17, 2025	10.09	10.14	10.14	10.23	10.09	124,600
November 14, 2025	10.1	10.03	10.03	10.13	10.03	153,000
November 13, 2025	10.06	10.1	10.1	10.13	9.95	286,000
November 12, 2025	9.9	9.96	9.96	10	9.82	161,000
November 11, 2025	9.81	9.79	9.79	9.86	9.78	75,000
November 10, 2025	9.79	9.76	9.76	9.85	9.71	64,000
November 07, 2025	9.65	9.79	9.79	9.8	9.65	36,280
November 06, 2025	9.69	9.77	9.77	9.79	9.69	97,000
November 05, 2025	9.63	9.69	9.69	9.69	9.63	16,000
November 04, 2025	9.64	9.66	9.66	9.7	9.63	121,000
November 03, 2025	9.79	9.68	9.68	9.79	9.68	28,000
October 31, 2025	9.69	9.75	9.75	9.75	9.64	87,000
October 30, 2025	9.72	9.71	9.71	9.94	9.64	42,000
October 28, 2025	9.66	9.63	9.63	9.67	9.61	64,000
October 27, 2025	9.69	9.69	9.69	9.7	9.65	71,000
October 26, 2025	9.69	9.69	9.69	9.7	9.65	71,000
October 24, 2025	9.58	9.65	9.65	9.68	9.58	33,000
October 23, 2025	9.63	9.62	9.62	9.65	9.58	61,309
October 22, 2025	9.65	9.62	9.62	9.67	9.61	38,000
October 21, 2025	9.68	9.69	9.69	9.7	9.6	74,000
October 20, 2025	9.56	9.66	9.66	9.66	9.55	78,000
October 17, 2025	9.56	9.55	9.55	9.57	9.55	45,000
October 16, 2025	9.62	9.63	9.63	9.65	9.59	21,000
October 15, 2025	9.58	9.62	9.62	9.66	9.58	111,000
October 14, 2025	9.62	9.66	9.66	9.7	9.51	84,000
October 13, 2025	9.66	9.59	9.59	9.7	9.57	197,000
October 10, 2025	9.66	9.67	9.67	9.74	9.66	70,000
October 09, 2025	9.7	9.68	9.68	9.74	9.68	92,280
October 08, 2025	9.69	9.69	9.69	9.75	9.61	48,400
October 06, 2025	9.69	9.69	9.69	9.72	9.69	126,000
October 03, 2025	9.72	9.74	9.74	9.74	9.68	39,000
October 02, 2025	9.74	9.79	9.79	9.8	9.72	81,000
September 30, 2025	9.85	9.8	9.8	9.85	9.77	26,000
September 29, 2025	9.76	9.83	9.83	9.85	9.76	39,000
September 26, 2025	9.71	9.75	9.75	9.9	9.71	96,800
September 25, 2025	9.8	9.76	9.76	9.85	9.75	83,000
September 24, 2025	10	9.85	9.85	10	9.8	33,000
September 23, 2025	10.15	10.1	9.87	10.15	10.03	47,000
September 22, 2025	10.05	10.15	9.92	10.18	10.01	39,000
September 19, 2025	10.15	10.11	9.88	10.15	10.1	23,289
September 18, 2025	10.05	10.01	9.78	10.07	10	51,000
September 17, 2025	10	10.07	9.84	10.07	10	24,000
September 16, 2025	10.06	10.02	9.79	10.06	9.95	6,000
September 15, 2025	10.03	10.06	9.83	10.06	10	21,000
September 12, 2025	9.99	10.07	9.84	10.08	9.92	106,600
September 11, 2025	9.96	10.05	9.82	10.05	9.96	25,000
September 10, 2025	9.95	10	9.77	10	9.94	93,000

Miramar Hotel and Investment Company, Limited (0071.HK) HKSE