Matrix Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.100	1.150	1.100	1.150	1.081	168,000
2024-08-09	1.150	1.150	1.150	1.150	1.081	0
2024-08-08	1.150	1.200	1.150	1.150	1.081	786,000
2024-08-07	1.150	1.150	1.150	1.150	1.081	146,000
2024-08-06	1.150	1.160	1.140	1.150	1.081	290,000
2024-08-05	1.250	1.250	1.100	1.190	1.119	120,068
2024-08-02	1.050	1.150	0.860	1.150	1.081	136,000
2024-08-01	1.240	1.240	1.240	1.240	1.166	0
2024-07-31	1.300	1.300	1.300	1.300	1.222	4,000
2024-07-30	1.500	1.500	1.500	1.500	1.410	0
2024-07-29	1.440	1.500	1.440	1.490	1.401	68,000
2024-07-26	1.320	1.450	1.320	1.440	1.354	126,000
2024-07-25	1.230	1.300	1.220	1.300	1.222	80,000
2024-07-24	1.260	1.270	1.250	1.250	1.175	164,000
2024-07-23	0.810	1.310	0.810	1.240	1.166	264,000
2024-07-22	0.500	0.810	0.500	0.810	0.762	222,000
2024-07-19	0.500	0.500	0.500	0.500	0.470	0
2024-07-18	0.500	0.500	0.500	0.500	0.470	0
2024-07-17	0.510	0.550	0.500	0.550	0.517	110,000
2024-07-16	0.550	0.550	0.550	0.550	0.517	0
2024-07-15	0.550	0.550	0.550	0.550	0.517	0
2024-07-12	0.550	0.550	0.550	0.550	0.517	30,000
2024-07-11	0.660	0.660	0.550	0.550	0.517	84,000
2024-07-10	0.700	0.700	0.700	0.700	0.658	0
2024-07-09	0.730	0.730	0.730	0.730	0.686	0
2024-07-08	0.740	0.760	0.740	0.740	0.696	52,000
2024-07-05	0.750	0.750	0.750	0.750	0.705	0
2024-07-04	0.750	0.750	0.750	0.750	0.705	0
2024-07-03	0.770	0.770	0.770	0.770	0.724	0
2024-07-02	0.760	0.760	0.760	0.760	0.715	0
2024-06-28	0.760	0.760	0.760	0.760	0.715	0
2024-06-27	0.760	0.760	0.760	0.760	0.715	0
2024-06-26	0.760	0.760	0.760	0.760	0.715	0
2024-06-25	0.760	0.760	0.760	0.760	0.715	0
2024-06-24	0.760	0.760	0.760	0.760	0.715	0
2024-06-21	0.760	0.760	0.760	0.760	0.715	0
2024-06-20	0.760	0.760	0.760	0.760	0.715	0
2024-06-19	0.760	0.760	0.760	0.760	0.715	0
2024-06-18	0.760	0.760	0.760	0.760	0.715	0
2024-06-17	0.760	0.760	0.760	0.760	0.715	0
2024-06-14	0.760	0.760	0.760	0.760	0.715	0
2024-06-13	0.760	0.760	0.760	0.760	0.715	0
2024-06-12	0.760	0.760	0.760	0.760	0.715	0
2024-06-11	0.760	0.760	0.760	0.760	0.715	0
2024-06-07	0.760	0.760	0.760	0.760	0.715	0
2024-06-06	0.760	0.760	0.760	0.760	0.715	0
2024-06-05	0.760	0.760	0.760	0.760	0.715	0
2024-06-04	0.760	0.760	0.760	0.760	0.715	0
2024-06-03	0.760	0.760	0.760	0.760	0.715	0
2024-05-31	0.760	0.760	0.760	0.760	0.715	0
2024-05-30	0.760	0.760	0.760	0.760	0.715	0
2024-05-29	0.760	0.760	0.760	0.760	0.715	0
2024-05-28	0.760	0.760	0.760	0.760	0.715	0
2024-05-27	0.760	0.760	0.760	0.760	0.715	0
2024-05-24	0.760	0.760	0.760	0.760	0.715	0
2024-05-23	0.760	0.760	0.760	0.760	0.715	0
2024-05-22	0.760	0.760	0.760	0.760	0.715	0
2024-05-21	0.760	0.760	0.760	0.760	0.715	0
2024-05-20	0.760	0.760	0.760	0.760	0.715	0
2024-05-17	0.790	0.790	0.790	0.790	0.715	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-10	0.0100 HKD
2025-05-21	0.0100 HKD
2024-10-17	0.0150 HKD
2024-05-20	0.0300 HKD
2023-09-07	0.0200 HKD
2023-05-23	0.0800 HKD
2022-09-09	0.0400 HKD
2022-05-23	0.0600 HKD
2021-09-10	0.0200 HKD
2021-05-18	0.0400 HKD
2020-09-11	0.0150 HKD
2020-06-02	0.0300 HKD
2019-09-06	0.0550 HKD
2019-05-14	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.