Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.870	0.870	0.870	0.870	0.787	0
2024-02-14	0.870	0.870	0.870	0.870	0.787	0
2024-02-09	0.870	0.870	0.870	0.870	0.787	0
2024-02-08	0.880	0.880	0.880	0.880	0.796	0
2024-02-07	0.890	0.890	0.890	0.890	0.805	0
2024-02-06	0.900	0.900	0.900	0.900	0.814	0
2024-02-05	0.900	0.900	0.900	0.900	0.814	20,000
2024-02-02	0.910	0.910	0.910	0.910	0.823	10,000
2024-02-01	0.920	0.920	0.920	0.920	0.832	0
2024-01-31	0.930	0.930	0.930	0.930	0.841	0
2024-01-30	0.940	0.940	0.940	0.940	0.850	0
2024-01-29	0.950	0.950	0.950	0.950	0.859	0
2024-01-26	0.960	0.960	0.960	0.960	0.868	0
2024-01-25	0.960	0.960	0.950	0.950	0.859	4,000
2024-01-24	0.930	0.930	0.930	0.930	0.841	0
2024-01-23	0.940	0.940	0.940	0.940	0.850	0
2024-01-22	0.950	0.950	0.950	0.950	0.859	0
2024-01-19	0.950	0.950	0.950	0.950	0.859	150,000
2024-01-18	0.950	0.950	0.950	0.950	0.859	0
2024-01-17	0.960	0.960	0.960	0.960	0.868	0
2024-01-16	0.970	0.970	0.970	0.970	0.877	0
2024-01-15	0.990	0.990	0.990	0.990	0.896	0
2024-01-12	0.990	0.990	0.990	0.990	0.896	0
2024-01-11	1.000	1.000	1.000	1.000	0.905	0
2024-01-10	1.000	1.000	1.000	1.000	0.905	0
2024-01-09	1.000	1.000	1.000	1.000	0.905	0
2024-01-08	1.000	1.000	1.000	1.000	0.905	0
2024-01-05	1.000	1.000	1.000	1.000	0.905	0
2024-01-04	1.000	1.000	1.000	1.000	0.905	0
2024-01-03	1.000	1.000	1.000	1.000	0.905	30,000
2024-01-02	1.000	1.000	1.000	1.000	0.905	0
2023-12-29	1.000	1.000	1.000	1.000	0.905	14,200
2023-12-28	1.000	1.000	1.000	1.000	0.905	0
2023-12-27	1.000	1.000	1.000	1.000	0.905	0
2023-12-22	1.000	1.000	1.000	1.000	0.905	0
2023-12-21	1.000	1.000	1.000	1.000	0.905	0
2023-12-20	1.000	1.000	1.000	1.000	0.905	22,000
2023-12-19	1.000	1.000	1.000	1.000	0.905	0
2023-12-18	1.000	1.000	1.000	1.000	0.905	0
2023-12-15	1.000	1.000	1.000	1.000	0.905	0
2023-12-14	1.000	1.000	1.000	1.000	0.905	0
2023-12-13	1.000	1.000	1.000	1.000	0.905	0
2023-12-12	1.000	1.000	1.000	1.000	0.905	20,000
2023-12-11	1.200	1.200	1.000	1.000	0.905	36,000
2023-12-08	1.250	1.250	1.250	1.250	1.131	0
2023-12-07	1.250	1.250	1.250	1.250	1.131	0
2023-12-06	1.250	1.250	1.250	1.250	1.131	0
2023-12-05	1.250	1.250	1.250	1.250	1.131	30,000
2023-12-04	1.350	1.350	1.350	1.350	1.221	0
2023-12-01	1.490	1.490	1.490	1.490	1.348	0
2023-11-30	1.550	1.550	1.550	1.550	1.402	0
2023-11-29	1.690	1.690	1.690	1.690	1.529	0
2023-11-28	1.710	1.750	1.710	1.750	1.583	62,000
2023-11-27	1.710	1.710	1.710	1.710	1.547	0
2023-11-24	1.280	1.280	1.280	1.280	1.158	0
2023-11-23	1.280	1.280	1.280	1.280	1.158	0
2023-11-22	1.300	1.300	1.300	1.300	1.176	0
2023-11-21	1.300	1.300	1.300	1.300	1.176	0
2023-11-20	1.300	1.300	1.300	1.300	1.176	0
2023-11-17	1.300	1.300	1.300	1.300	1.176	0

← NewerPage 12 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.