Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.470	2.470	2.470	2.470	2.152	0
2023-02-21	2.470	2.470	2.470	2.470	2.152	0
2023-02-20	2.470	2.470	2.470	2.470	2.152	0
2023-02-17	2.470	2.470	2.470	2.470	2.152	0
2023-02-16	2.470	2.470	2.470	2.470	2.152	0
2023-02-15	2.470	2.470	2.470	2.470	2.152	0
2023-02-14	2.470	2.470	2.470	2.470	2.152	0
2023-02-13	2.470	2.470	2.470	2.470	2.152	0
2023-02-10	2.470	2.470	2.470	2.470	2.152	0
2023-02-09	2.500	2.510	2.450	2.450	2.134	52,000
2023-02-08	2.700	2.700	2.700	2.700	2.352	0
2023-02-07	2.700	2.700	2.700	2.700	2.352	0
2023-02-06	2.700	2.700	2.700	2.700	2.352	0
2023-02-03	2.700	2.700	2.700	2.700	2.352	0
2023-02-02	2.700	2.700	2.700	2.700	2.352	0
2023-02-01	2.700	2.700	2.700	2.700	2.352	0
2023-01-31	2.700	2.700	2.700	2.700	2.352	0
2023-01-30	2.700	2.700	2.700	2.700	2.352	0
2023-01-27	2.750	2.750	2.750	2.750	2.396	0
2023-01-26	2.750	2.750	2.750	2.750	2.396	0
2023-01-20	2.750	2.750	2.750	2.750	2.396	0
2023-01-19	2.750	2.750	2.750	2.750	2.396	0
2023-01-18	2.750	2.750	2.750	2.750	2.396	0
2023-01-17	2.750	2.750	2.750	2.750	2.396	0
2023-01-16	2.750	2.750	2.750	2.750	2.396	0
2023-01-13	2.800	2.800	2.800	2.800	2.439	0
2023-01-12	2.800	2.800	2.800	2.800	2.439	0
2023-01-11	2.900	2.900	2.900	2.900	2.527	0
2023-01-10	3.000	3.000	3.000	3.000	2.614	0
2023-01-09	3.000	3.000	3.000	3.000	2.614	0
2023-01-06	3.000	3.000	3.000	3.000	2.614	0
2023-01-05	3.000	3.000	3.000	3.000	2.614	0
2023-01-04	3.000	3.000	3.000	3.000	2.614	0
2023-01-03	3.000	3.000	3.000	3.000	2.614	0
2022-12-30	3.000	3.000	3.000	3.000	2.614	0
2022-12-29	3.000	3.000	3.000	3.000	2.614	0
2022-12-28	3.000	3.000	3.000	3.000	2.614	0
2022-12-23	3.000	3.000	3.000	3.000	2.614	0
2022-12-22	3.000	3.000	3.000	3.000	2.614	0
2022-12-21	3.000	3.000	3.000	3.000	2.614	0
2022-12-20	3.000	3.000	3.000	3.000	2.614	0
2022-12-19	3.000	3.000	3.000	3.000	2.614	0
2022-12-16	3.000	3.000	3.000	3.000	2.614	0
2022-12-15	2.920	2.920	2.920	2.920	2.544	0
2022-12-14	2.920	2.920	2.920	2.920	2.544	0
2022-12-13	2.920	2.920	2.920	2.920	2.544	0
2022-12-12	2.920	2.920	2.920	2.920	2.544	0
2022-12-09	2.920	2.920	2.920	2.920	2.544	0
2022-12-08	2.920	2.920	2.920	2.920	2.544	0
2022-12-07	2.920	2.920	2.920	2.920	2.544	0
2022-12-06	2.920	2.920	2.920	2.920	2.544	0
2022-12-05	2.920	2.920	2.920	2.920	2.544	0
2022-12-02	2.920	2.920	2.920	2.920	2.544	0
2022-12-01	2.920	2.920	2.920	2.920	2.544	0
2022-11-30	2.920	2.920	2.920	2.920	2.544	0
2022-11-29	2.920	2.920	2.920	2.920	2.544	0
2022-11-28	2.790	2.920	2.790	2.920	2.544	16,000
2022-11-25	2.600	2.600	2.600	2.600	2.265	0
2022-11-24	2.600	2.600	2.600	2.600	2.265	0
2022-11-23	2.600	2.600	2.600	2.600	2.265	0

← NewerPage 16 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.