Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.600	2.600	2.600	2.600	2.265	0
2022-11-21	2.600	2.600	2.600	2.600	2.265	0
2022-11-18	2.520	2.600	2.300	2.600	2.265	40,000
2022-11-17	2.900	2.900	2.900	2.900	2.527	0
2022-11-16	2.900	2.900	2.900	2.900	2.527	0
2022-11-15	3.000	3.000	3.000	3.000	2.614	0
2022-11-14	3.000	3.000	3.000	3.000	2.614	0
2022-11-11	3.000	3.000	3.000	3.000	2.614	0
2022-11-10	3.000	3.000	3.000	3.000	2.614	0
2022-11-09	3.000	3.000	3.000	3.000	2.614	0
2022-11-08	3.000	3.000	3.000	3.000	2.614	0
2022-11-07	3.000	3.000	3.000	3.000	2.614	0
2022-11-04	3.000	3.000	3.000	3.000	2.614	0
2022-11-03	3.000	3.000	3.000	3.000	2.614	0
2022-11-02	3.000	3.000	3.000	3.000	2.614	0
2022-11-01	3.000	3.000	3.000	3.000	2.614	0
2022-10-31	3.000	3.000	3.000	3.000	2.614	0
2022-10-28	3.000	3.000	3.000	3.000	2.614	0
2022-10-27	3.000	3.000	3.000	3.000	2.614	0
2022-10-26	3.000	3.000	3.000	3.000	2.614	0
2022-10-25	3.100	3.100	3.100	3.100	2.701	0
2022-10-24	3.100	3.100	3.100	3.100	2.701	0
2022-10-21	3.100	3.100	3.100	3.100	2.701	0
2022-10-20	3.100	3.100	3.100	3.100	2.701	0
2022-10-19	3.100	3.100	3.100	3.100	2.701	0
2022-10-18	3.100	3.100	3.100	3.100	2.701	0
2022-10-17	3.100	3.100	3.100	3.100	2.701	0
2022-10-14	3.100	3.100	3.100	3.100	2.701	0
2022-10-13	3.100	3.100	3.100	3.100	2.701	0
2022-10-12	3.100	3.100	3.100	3.100	2.701	6,000
2022-10-11	3.100	3.100	3.100	3.100	2.701	0
2022-10-10	3.100	3.100	3.100	3.100	2.701	0
2022-10-07	3.100	3.100	2.900	3.000	2.614	170,000
2022-10-06	3.100	3.100	3.100	3.100	2.701	0
2022-10-05	3.100	3.100	3.100	3.100	2.701	0
2022-10-03	3.100	3.100	3.100	3.100	2.701	22,400
2022-09-30	3.000	3.000	3.000	3.000	2.614	0
2022-09-29	3.000	3.000	3.000	3.000	2.614	0
2022-09-28	2.950	2.950	2.950	2.950	2.570	0
2022-09-27	2.950	2.950	2.950	2.950	2.570	0
2022-09-26	2.950	2.950	2.950	2.950	2.570	0
2022-09-23	2.950	2.950	2.950	2.950	2.570	0
2022-09-22	2.950	2.950	2.950	2.950	2.570	0
2022-09-21	3.000	3.000	3.000	3.000	2.614	0
2022-09-20	2.900	3.100	2.900	3.100	2.701	66,000
2022-09-19	3.060	3.060	3.060	3.060	2.666	0
2022-09-16	3.060	3.060	3.060	3.060	2.666	0
2022-09-15	3.060	3.060	3.060	3.060	2.666	0
2022-09-14	3.060	3.060	3.060	3.060	2.666	0
2022-09-13	3.060	3.060	3.060	3.060	2.666	0
2022-09-09	3.060	3.060	3.060	3.060	2.666	0
2022-09-08	3.100	3.100	3.100	3.100	2.666	74,000
2022-09-07	3.100	3.100	3.100	3.100	2.666	100,000
2022-09-06	3.100	3.100	3.100	3.100	2.666	0
2022-09-05	2.900	3.100	2.900	3.100	2.666	28,000
2022-09-02	2.910	2.910	2.910	2.910	2.503	0
2022-09-01	2.910	2.910	2.910	2.910	2.503	0
2022-08-31	3.100	3.100	3.100	3.100	2.666	0
2022-08-30	3.100	3.100	3.100	3.100	2.666	0
2022-08-29	3.050	3.050	3.050	3.050	2.623	0

← NewerPage 17 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.