Miramar Hotel and Investment Co Ltd (0071)

0071
🏛️ 香港 →
9.75
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 9.11 9.11 9.11 9.11 0.0M
2024-12-30 9.11 9.11 9.10 9.11 0.0M
2024-12-27 9.10 9.18 9.09 9.09 0.1M
2024-12-24 9.16 9.16 9.12 9.16 0.0M
2024-12-23 9.17 9.20 9.16 9.16 0.1M
2024-12-20 9.15 9.20 9.10 9.10 0.0M
2024-12-19 9.14 9.14 9.09 9.11 0.1M
2024-12-18 9.15 9.15 9.09 9.13 0.1M
2024-12-17 9.15 9.15 9.10 9.10 0.1M
2024-12-16 9.18 9.18 9.15 9.15 0.0M
2024-12-13 9.20 9.20 9.15 9.18 0.0M
2024-12-12 9.18 9.23 9.16 9.18 0.1M
2024-12-11 9.10 9.10 9.10 9.12 0.0M
2024-12-10 9.17 9.18 9.11 9.12 0.1M
2024-12-09 9.12 9.12 9.10 9.10 0.1M
2024-12-06 9.30 9.30 9.10 9.11 0.2M
2024-12-05 9.19 9.24 9.05 9.24 0.1M
2024-12-04 9.18 9.20 9.14 9.19 0.0M
2024-12-03 9.18 9.18 9.18 9.18 0.0M
2024-12-02 9.18 9.18 9.13 9.14 0.0M
2024-11-29 9.18 9.18 9.15 9.18 0.0M
2024-11-28 9.18 9.20 9.14 9.14 0.0M
2024-11-27 9.15 9.18 9.13 9.18 0.0M
2024-11-26 9.16 9.16 9.12 9.15 0.1M
2024-11-25 9.15 9.15 9.10 9.15 0.0M
2024-11-22 9.19 9.19 9.13 9.13 0.1M
2024-11-21 9.21 9.25 9.18 9.25 0.0M
2024-11-20 9.41 9.41 9.19 9.21 0.0M
2024-11-19 9.27 9.27 9.23 9.23 0.0M
2024-11-18 9.23 9.33 9.20 9.22 0.0M
2024-11-15 9.33 9.33 9.23 9.23 0.0M
2024-11-14 9.22 9.22 9.19 9.22 0.0M
2024-11-13 9.22 9.26 9.19 9.21 0.1M
2024-11-12 9.37 9.38 9.26 9.26 0.0M
2024-11-11 9.32 9.43 9.30 9.38 0.2M
2024-11-08 9.35 9.42 9.29 9.30 0.0M
2024-11-07 9.45 9.45 9.30 9.39 0.0M
2024-11-06 9.50 9.55 9.32 9.45 0.0M
2024-11-05 9.32 9.32 9.28 9.28 0.0M
2024-11-04 9.32 9.32 9.32 9.32 0.0M
2024-11-01 9.30 9.32 9.29 9.29 0.0M
2024-10-31 9.32 9.32 9.32 9.32 0.0M
2024-10-30 9.26 9.26 9.26 9.29 0.0M
2024-10-29 9.42 9.42 9.30 9.31 0.0M
2024-10-28 9.33 9.33 9.29 9.33 0.0M
2024-10-25 9.33 9.33 9.32 9.33 0.0M
2024-10-24 9.40 9.42 9.33 9.34 0.0M
2024-10-23 9.34 9.40 9.33 9.40 0.0M
2024-10-22 9.33 9.33 9.33 9.33 0.0M
2024-10-21 9.45 9.45 9.38 9.38 0.1M
2024-10-18 9.34 9.39 9.32 9.38 0.1M
2024-10-17 9.40 9.41 9.34 9.34 0.1M
2024-10-16 9.31 9.54 9.25 9.35 0.1M
2024-10-15 9.39 9.39 9.31 9.33 0.0M
2024-10-14 9.44 9.44 9.38 9.38 0.0M
2024-10-10 9.37 9.51 9.37 9.45 0.0M
2024-10-09 9.53 9.57 9.32 9.37 0.1M
2024-10-08 9.81 9.81 9.54 9.58 0.3M
2024-10-07 9.80 9.85 9.68 9.81 0.3M
2024-10-04 9.68 9.68 9.60 9.68 0.1M
2024-10-03 9.74 9.75 9.64 9.70 0.1M
2024-10-02 9.50 9.75 9.47 9.75 0.2M
2024-09-30 9.60 9.60 9.45 9.50 0.1M
2024-09-27 9.65 9.65 9.45 9.50 0.2M
2024-09-26 9.54 9.64 9.54 9.64 0.0M
2024-09-25 9.49 9.65 9.48 9.56 0.1M
2024-09-24 9.70 9.70 9.65 9.70 0.1M
2024-09-23 9.65 9.66 9.65 9.66 0.0M
2024-09-20 9.60 9.69 9.60 9.68 0.1M
2024-09-19 9.60 9.60 9.50 9.59 0.0M
2024-09-17 9.54 9.55 9.50 9.50 0.0M
2024-09-16 9.50 9.50 9.50 9.50 0.0M
2024-09-13 9.35 9.53 9.35 9.50 0.1M
2024-09-12 9.36 9.45 9.36 9.45 0.0M
2024-09-11 9.40 9.40 9.40 9.40 0.0M
2024-09-10 9.34 9.38 9.34 9.38 0.0M
2024-09-09 9.38 9.38 9.38 9.38 0.0M
2024-09-05 9.38 9.40 9.36 9.38 0.0M
2024-09-04 9.44 9.44 9.40 9.40 0.0M
2024-09-03 9.50 9.50 9.50 9.48 0.0M
2024-09-02 9.50 9.50 9.38 9.45 0.1M
2024-08-30 9.57 9.58 9.52 9.53 0.1M
2024-08-29 9.59 9.59 9.50 9.57 0.0M
2024-08-28 9.62 9.62 9.50 9.50 0.0M
2024-08-27 9.65 9.65 9.50 9.60 0.0M
2024-08-26 9.52 9.54 9.49 9.54 0.0M
2024-08-23 9.54 9.54 9.54 9.54 0.0M
2024-08-22 9.50 9.50 9.45 9.50 0.0M
2024-08-21 9.50 9.58 9.50 9.50 0.1M
2024-08-20 9.54 9.60 9.50 9.57 0.1M
2024-08-19 9.42 9.55 9.42 9.54 0.1M
2024-08-16 9.34 9.43 9.30 9.41 0.1M
2024-08-15 9.28 9.30 9.26 9.30 0.1M
2024-08-14 9.22 9.28 9.20 9.28 0.0M
2024-08-13 9.20 9.22 9.20 9.22 0.0M
2024-08-12 9.20 9.20 9.13 9.14 0.0M
2024-08-09 9.13 9.26 9.12 9.26 0.0M
2024-08-08 9.12 9.13 9.09 9.09 0.0M
2024-08-07 9.20 9.20 9.13 9.15 0.0M
2024-08-06 9.09 9.20 9.05 9.12 0.0M
2024-08-05 9.22 9.26 9.10 9.13 0.1M
2024-08-02 9.30 9.30 9.20 9.22 0.1M
2024-08-01 9.35 9.35 9.30 9.31 0.0M
2024-07-31 9.25 9.35 9.25 9.35 0.0M
2024-07-30 9.35 9.35 9.30 9.30 0.0M
2024-07-29 9.33 9.35 9.30 9.35 0.0M
2024-07-26 9.30 9.30 9.30 9.30 0.0M
2024-07-25 9.35 9.35 9.32 9.32 0.0M
2024-07-24 9.35 9.40 9.35 9.35 0.0M
2024-07-23 9.32 9.35 9.31 9.35 0.0M
2024-07-22 9.40 9.40 9.34 9.39 0.1M
2024-07-19 9.38 9.43 9.38 9.42 0.0M
2024-07-18 9.39 9.43 9.39 9.40 0.0M
2024-07-17 9.42 9.42 9.38 9.38 0.1M
2024-07-16 9.48 9.48 9.45 9.45 0.0M
2024-07-15 9.56 9.56 9.45 9.50 0.0M
2024-07-12 9.50 9.58 9.50 9.56 0.1M
2024-07-11 9.40 9.45 9.40 9.44 0.0M
2024-07-10 9.42 9.42 9.40 9.40 0.1M
2024-07-09 9.41 9.45 9.41 9.41 0.0M
2024-07-08 9.50 9.50 9.43 9.43 0.0M
2024-07-05 9.49 9.50 9.49 9.50 0.0M
2024-07-04 9.48 9.49 9.45 9.49 0.1M
2024-07-03 9.41 9.47 9.41 9.45 0.1M
2024-07-02 9.47 9.49 9.45 9.45 0.1M
2024-06-28 9.55 9.55 9.45 9.47 0.1M
2024-06-27 9.52 9.52 9.48 9.48 0.1M
2024-06-26 9.54 9.54 9.54 9.54 0.0M
2024-06-25 9.52 9.55 9.52 9.55 0.0M
2024-06-24 9.53 9.54 9.47 9.52 0.1M
2024-06-21 9.63 9.63 9.50 9.50 0.1M
2024-06-20 9.80 9.80 9.61 9.62 0.0M
2024-06-19 9.65 9.69 9.64 9.69 0.0M
2024-06-18 9.70 9.71 9.60 9.61 0.0M
2024-06-17 9.68 9.72 9.68 9.69 0.0M
2024-06-14 9.74 9.83 9.56 9.60 0.1M
2024-06-13 9.73 9.84 9.70 9.72 0.1M
2024-06-12 9.76 9.76 9.70 9.73 0.0M
2024-06-11 9.94 9.95 9.75 9.76 0.1M
2024-06-07 10.14 10.14 10.12 10.12 0.1M
2024-06-06 10.10 10.16 10.06 10.14 0.0M
2024-06-05 10.10 10.12 10.04 10.12 0.0M
2024-06-04 10.20 10.20 10.10 10.10 0.0M
2024-06-03 10.08 10.18 10.00 10.10 0.0M
2024-05-31 10.10 10.10 10.08 10.08 0.0M
2024-05-30 10.20 10.20 10.08 10.10 0.1M
2024-05-29 10.06 10.20 10.06 10.18 0.1M
2024-05-28 10.06 10.06 10.04 10.06 0.0M
2024-05-27 10.04 10.08 10.00 10.06 0.0M
2024-05-24 10.08 10.08 10.04 10.04 0.1M
2024-05-23 10.12 10.12 10.08 10.08 0.0M
2024-05-22 10.12 10.20 10.12 10.16 0.1M
2024-05-21 10.14 10.14 10.06 10.12 0.1M
2024-05-20 10.30 10.30 10.14 10.14 0.1M
2024-05-17 10.18 10.20 10.14 10.18 0.0M
2024-05-16 10.20 10.24 10.08 10.24 0.1M
2024-05-14 10.26 10.30 10.00 10.10 0.1M
2024-05-13 10.12 10.24 10.12 10.16 0.2M
2024-05-10 10.08 10.10 10.02 10.02 0.2M
2024-05-09 9.96 10.06 9.96 10.04 0.0M
2024-05-08 10.00 10.08 10.00 10.02 0.0M
2024-05-07 10.00 10.06 9.98 10.02 0.1M
2024-05-06 10.10 10.10 10.00 10.00 0.1M
2024-05-03 10.00 10.08 10.00 10.00 0.1M
2024-05-02 9.95 10.00 9.90 9.99 0.1M
2024-04-30 9.98 10.00 9.96 9.97 0.1M
2024-04-29 9.92 10.00 9.92 9.94 0.1M
2024-04-26 9.88 9.92 9.80 9.85 0.1M
2024-04-25 9.92 9.92 9.87 9.90 0.2M
2024-04-24 9.89 9.90 9.75 9.90 0.2M
2024-04-23 9.87 9.90 9.86 9.88 0.0M
2024-04-22 9.97 9.97 9.81 9.82 0.0M
2024-04-19 9.85 9.89 9.72 9.84 0.1M
2024-04-18 9.88 10.00 9.88 9.90 0.0M
2024-04-17 9.98 9.98 9.88 9.88 0.0M
2024-04-16 9.94 9.94 9.86 9.88 0.0M
2024-04-15 9.87 9.95 9.85 9.94 0.0M
2024-04-12 10.00 10.00 9.85 9.88 0.0M
2024-04-11 9.95 10.02 9.90 9.99 0.0M
2024-04-10 9.98 9.98 9.95 9.96 0.1M
2024-04-09 10.00 10.00 9.98 9.98 0.0M
2024-04-08 10.00 10.04 10.00 10.00 0.0M
2024-04-05 10.00 10.00 10.00 10.00 0.0M
2024-04-03 10.08 10.08 9.99 9.99 0.0M
2024-04-02 10.00 10.00 9.98 10.00 0.0M
2024-03-28 10.02 10.04 9.98 9.98 0.1M
2024-03-27 9.96 10.02 9.96 10.02 0.0M
2024-03-26 9.97 10.04 9.96 10.00 0.0M
2024-03-25 10.10 10.10 9.92 10.04 0.1M
2024-03-22 10.06 10.06 10.02 10.04 0.1M
2024-03-21 10.12 10.20 10.00 10.10 0.0M
2024-03-20 10.20 10.30 10.12 10.24 0.3M
2024-03-19 10.14 10.14 9.98 10.08 0.1M
2024-03-18 10.00 10.16 10.00 10.14 0.0M
2024-03-15 10.08 10.20 10.08 10.20 0.0M
2024-03-14 10.22 10.22 10.08 10.10 0.0M
2024-03-13 10.12 10.30 10.08 10.22 0.1M
2024-03-12 10.32 10.32 9.69 10.12 0.5M
2024-03-11 10.50 10.50 10.30 10.32 0.1M
2024-03-08 10.30 10.34 10.30 10.30 0.0M
2024-03-07 10.30 10.30 10.26 10.26 0.1M
2024-03-06 10.20 10.30 10.20 10.24 0.0M
2024-03-05 10.34 10.34 10.16 10.20 0.0M
2024-03-04 10.40 10.40 10.28 10.34 0.1M
2024-03-01 10.30 10.32 10.28 10.28 0.0M
2024-02-29 10.32 10.40 10.32 10.40 0.0M
2024-02-28 10.32 10.42 10.30 10.32 0.1M
2024-02-27 10.34 10.60 10.28 10.40 0.1M
2024-02-26 10.24 10.24 10.20 10.22 0.0M
2024-02-23 10.26 10.28 10.22 10.22 0.0M
2024-02-22 10.18 10.26 10.18 10.26 0.1M
2024-02-21 10.14 10.24 10.14 10.16 0.1M
2024-02-20 10.18 10.24 10.14 10.16 0.0M
2024-02-19 10.28 10.28 10.20 10.28 0.0M
2024-02-16 10.00 10.24 10.00 10.12 0.0M
2024-02-15 10.20 10.20 10.00 10.00 0.0M
2024-02-14 10.12 10.14 10.02 10.02 0.0M
2024-02-09 10.00 10.10 10.00 10.10 0.0M
2024-02-08 10.20 10.20 10.10 10.18 0.0M
2024-02-07 9.97 10.24 9.97 9.99 0.1M
2024-02-06 10.10 10.14 10.06 10.14 0.0M
2024-02-05 9.91 10.10 9.91 10.10 0.0M
2024-02-02 9.90 9.90 9.86 9.98 0.0M
2024-02-01 10.30 10.30 10.08 10.10 0.0M
2024-01-31 10.00 10.20 10.00 10.16 0.0M
2024-01-30 10.10 10.10 9.70 9.98 0.1M
2024-01-29 10.00 10.20 10.00 10.10 0.0M
2024-01-26 10.18 10.20 10.10 10.10 0.0M
2024-01-25 10.18 10.20 10.00 10.18 0.0M
2024-01-24 10.10 10.10 9.95 10.04 0.0M
2024-01-23 10.20 10.20 10.02 10.10 0.0M
2024-01-22 10.16 10.16 9.96 10.00 0.1M
2024-01-19 10.22 10.26 10.20 10.20 0.0M
2024-01-18 10.12 10.14 10.12 10.18 0.0M
2024-01-17 10.30 10.30 10.12 10.14 0.0M
2024-01-16 10.50 10.50 10.38 10.40 0.0M
2024-01-15 10.60 10.60 10.60 10.60 0.0M
2024-01-12 10.60 10.60 10.60 10.60 0.0M
2024-01-11 10.60 10.60 10.40 10.60 0.0M
2024-01-10 10.60 10.60 10.60 10.60 0.0M
2024-01-09 10.62 10.62 10.62 10.62 0.0M
2024-01-08 10.62 10.62 10.44 10.62 0.0M
2024-01-05 10.82 10.90 10.78 10.80 0.0M
2024-01-04 10.76 10.90 10.70 10.82 0.1M
2024-01-03 10.62 10.62 10.62 10.62 0.0M
2024-01-02 10.70 10.70 10.60 10.60 0.0M