Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.300	1.300	1.300	1.300	1.176	0
2023-11-15	1.350	1.350	1.350	1.350	1.221	0
2023-11-14	1.420	1.420	1.420	1.420	1.285	0
2023-11-13	1.580	1.580	1.580	1.580	1.429	0
2023-11-10	1.580	1.580	1.580	1.580	1.429	0
2023-11-09	1.750	1.750	1.750	1.750	1.583	0
2023-11-08	1.770	1.770	1.770	1.770	1.601	0
2023-11-07	1.770	1.770	1.770	1.770	1.601	0
2023-11-06	1.740	1.770	1.740	1.770	1.601	6,000
2023-11-03	1.940	1.940	1.940	1.940	1.755	2,000
2023-11-02	1.960	1.960	1.960	1.960	1.773	0
2023-11-01	1.980	1.980	1.980	1.980	1.791	0
2023-10-31	2.000	2.000	2.000	2.000	1.809	0
2023-10-30	2.050	2.050	2.050	2.050	1.854	0
2023-10-27	2.100	2.100	2.100	2.100	1.900	0
2023-10-26	2.100	2.100	2.100	2.100	1.900	0
2023-10-25	2.150	2.150	2.150	2.150	1.945	0
2023-10-24	2.150	2.150	2.150	2.150	1.945	0
2023-10-20	2.150	2.150	2.150	2.150	1.945	0
2023-10-19	2.200	2.200	2.200	2.200	1.990	0
2023-10-18	2.250	2.250	2.250	2.250	2.035	0
2023-10-17	2.300	2.300	2.300	2.300	2.081	0
2023-10-16	2.350	2.350	2.350	2.350	2.126	0
2023-10-13	2.400	2.400	2.400	2.400	2.171	0
2023-10-12	2.450	2.450	2.450	2.450	2.216	0
2023-10-11	2.500	2.500	2.500	2.500	2.261	0
2023-10-10	2.550	2.550	2.550	2.550	2.307	0
2023-10-09	2.600	2.600	2.600	2.600	2.352	0
2023-10-06	2.650	2.650	2.650	2.650	2.397	0
2023-10-05	2.700	2.700	2.700	2.700	2.442	0
2023-10-04	2.700	2.750	2.700	2.750	2.488	30,000
2023-10-03	2.700	2.750	2.700	2.750	2.488	40,000
2023-09-29	2.750	2.750	2.750	2.750	2.488	0
2023-09-28	2.800	2.800	2.800	2.800	2.533	0
2023-09-27	2.830	2.830	2.830	2.830	2.560	0
2023-09-26	2.830	2.830	2.830	2.830	2.560	0
2023-09-25	2.830	2.830	2.830	2.830	2.560	0
2023-09-22	2.830	2.830	2.830	2.830	2.560	0
2023-09-21	2.830	2.830	2.830	2.830	2.560	0
2023-09-20	2.830	2.830	2.830	2.830	2.560	0
2023-09-19	2.830	2.830	2.830	2.830	2.560	0
2023-09-18	2.830	2.830	2.830	2.830	2.560	0
2023-09-15	2.830	2.830	2.830	2.830	2.560	0
2023-09-14	2.830	2.830	2.830	2.830	2.560	0
2023-09-13	2.830	2.830	2.830	2.830	2.560	0
2023-09-12	2.830	2.830	2.830	2.830	2.560	0
2023-09-11	2.830	2.830	2.830	2.830	2.560	0
2023-09-07	2.830	2.830	2.830	2.830	2.560	0
2023-09-06	2.850	2.850	2.850	2.850	2.560	0
2023-09-05	2.850	2.850	2.850	2.850	2.560	0
2023-09-04	2.850	2.850	2.850	2.850	2.560	0
2023-08-31	2.850	2.850	2.850	2.850	2.560	0
2023-08-30	2.850	2.850	2.850	2.850	2.560	0
2023-08-29	2.850	2.850	2.850	2.850	2.560	0
2023-08-28	2.850	2.850	2.850	2.850	2.560	0
2023-08-25	2.850	2.850	2.850	2.850	2.560	0
2023-08-24	2.850	2.850	2.850	2.850	2.560	0
2023-08-23	2.850	2.850	2.850	2.850	2.560	0
2023-08-22	2.850	2.850	2.850	2.850	2.560	0
2023-08-21	2.850	2.850	2.850	2.850	2.560	0

← NewerPage 13 of 21 · 1,234 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.