Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.790	0.790	0.790	0.790	0.715	0
2024-05-14	0.790	0.790	0.790	0.790	0.715	0
2024-05-13	0.790	0.790	0.790	0.790	0.715	0
2024-05-10	0.790	0.790	0.790	0.790	0.715	0
2024-05-09	0.790	0.790	0.790	0.790	0.715	0
2024-05-08	0.790	0.790	0.790	0.790	0.715	0
2024-05-07	0.790	0.790	0.790	0.790	0.715	0
2024-05-06	0.790	0.790	0.790	0.790	0.715	0
2024-05-03	0.790	0.790	0.790	0.790	0.715	0
2024-05-02	0.790	0.790	0.790	0.790	0.715	0
2024-04-30	0.790	0.790	0.790	0.790	0.715	0
2024-04-29	0.790	0.790	0.790	0.790	0.715	0
2024-04-26	0.790	0.790	0.790	0.790	0.715	0
2024-04-25	0.790	0.790	0.790	0.790	0.715	0
2024-04-24	0.790	0.790	0.790	0.790	0.715	0
2024-04-23	0.790	0.790	0.790	0.790	0.715	0
2024-04-22	0.790	0.790	0.790	0.790	0.715	0
2024-04-19	0.790	0.790	0.790	0.790	0.715	0
2024-04-18	0.790	0.790	0.790	0.790	0.715	0
2024-04-17	0.790	0.790	0.790	0.790	0.715	0
2024-04-16	0.790	0.790	0.790	0.790	0.715	0
2024-04-15	0.790	0.790	0.790	0.790	0.715	0
2024-04-12	0.790	0.790	0.790	0.790	0.715	0
2024-04-11	0.790	0.790	0.790	0.790	0.715	0
2024-04-10	0.790	0.790	0.790	0.790	0.715	0
2024-04-09	0.790	0.790	0.790	0.790	0.715	0
2024-04-08	0.790	0.790	0.790	0.790	0.715	0
2024-04-05	0.790	0.790	0.790	0.790	0.715	0
2024-04-03	0.790	0.790	0.790	0.790	0.715	0
2024-04-02	0.790	0.790	0.790	0.790	0.715	0
2024-03-28	0.790	0.790	0.790	0.790	0.715	50,000
2024-03-27	0.800	0.800	0.800	0.800	0.724	0
2024-03-26	0.810	0.810	0.810	0.810	0.733	0
2024-03-25	0.820	0.820	0.820	0.820	0.742	0
2024-03-22	0.830	0.830	0.830	0.830	0.751	0
2024-03-21	0.840	0.840	0.840	0.840	0.760	0
2024-03-20	0.850	0.850	0.850	0.850	0.769	0
2024-03-19	0.860	0.860	0.860	0.860	0.778	0
2024-03-18	0.850	0.990	0.850	0.990	0.896	104,000
2024-03-15	0.850	0.890	0.850	0.850	0.769	53,710
2024-03-14	0.900	0.950	0.900	0.900	0.814	64,000
2024-03-13	0.900	0.990	0.860	0.940	0.850	162,000
2024-03-12	0.860	1.090	0.860	1.090	0.986	54,000
2024-03-11	0.870	0.870	0.870	0.870	0.787	0
2024-03-08	0.950	0.950	0.870	0.870	0.787	38,000
2024-03-07	0.870	1.240	0.870	1.240	1.122	56,000
2024-03-06	0.820	0.820	0.820	0.820	0.742	0
2024-03-05	0.820	0.820	0.820	0.820	0.742	0
2024-03-04	0.820	0.820	0.820	0.820	0.742	0
2024-03-01	0.810	0.810	0.810	0.810	0.733	0
2024-02-29	0.810	0.810	0.810	0.810	0.733	0
2024-02-28	0.750	0.750	0.750	0.750	0.678	13,710
2024-02-27	0.760	0.760	0.760	0.760	0.688	0
2024-02-26	0.750	0.750	0.750	0.750	0.678	0
2024-02-23	0.750	0.750	0.750	0.750	0.678	0
2024-02-22	0.750	0.750	0.750	0.750	0.678	0
2024-02-21	0.900	0.900	0.900	0.900	0.814	0
2024-02-20	0.900	0.900	0.900	0.900	0.814	0
2024-02-19	0.900	0.900	0.900	0.900	0.814	0
2024-02-16	0.900	0.900	0.900	0.900	0.814	0

← NewerPage 11 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.