Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.000	3.050	3.000	3.050	2.623	12,000
2022-08-25	3.150	3.150	3.150	3.150	2.709	0
2022-08-24	3.150	3.150	3.150	3.150	2.709	0
2022-08-23	3.060	3.060	3.060	3.060	2.631	0
2022-08-22	2.500	3.060	2.410	3.060	2.631	252,000
2022-08-19	2.850	2.850	2.850	2.850	2.451	0
2022-08-18	2.850	2.850	2.850	2.850	2.451	0
2022-08-17	2.900	2.900	2.900	2.900	2.494	0
2022-08-16	2.900	2.900	2.900	2.900	2.494	0
2022-08-15	2.900	2.900	2.900	2.900	2.494	0
2022-08-12	3.000	3.000	3.000	3.000	2.580	0
2022-08-11	3.000	3.000	3.000	3.000	2.580	0
2022-08-10	2.750	3.050	2.750	3.000	2.580	50,000
2022-08-09	2.800	2.800	2.800	2.800	2.408	0
2022-08-08	2.800	2.800	2.800	2.800	2.408	0
2022-08-05	2.800	2.800	2.800	2.800	2.408	0
2022-08-04	2.800	2.800	2.800	2.800	2.408	0
2022-08-03	2.800	2.800	2.800	2.800	2.408	0
2022-08-02	2.800	2.800	2.800	2.800	2.408	0
2022-08-01	2.800	2.800	2.800	2.800	2.408	10,000
2022-07-29	2.930	2.930	2.930	2.930	2.520	0
2022-07-28	2.930	2.930	2.930	2.930	2.520	0
2022-07-27	2.800	2.930	2.800	2.930	2.520	90,000
2022-07-26	2.800	2.800	2.800	2.800	2.408	0
2022-07-25	2.600	2.800	2.600	2.800	2.408	32,000
2022-07-22	2.950	2.950	2.950	2.950	2.537	0
2022-07-21	3.000	3.000	3.000	3.000	2.580	0
2022-07-20	3.000	3.000	3.000	3.000	2.580	0
2022-07-19	2.800	2.900	2.800	2.900	2.494	28,000
2022-07-18	3.000	3.000	3.000	3.000	2.580	0
2022-07-15	3.000	3.000	3.000	3.000	2.580	0
2022-07-14	3.000	3.000	3.000	3.000	2.580	0
2022-07-13	3.040	3.040	3.040	3.040	2.614	0
2022-07-12	2.650	3.040	2.650	3.040	2.614	122,768
2022-07-11	2.700	2.730	2.700	2.730	2.348	5,600
2022-07-08	2.700	2.700	2.700	2.700	2.322	0
2022-07-07	2.800	2.800	2.800	2.800	2.408	0
2022-07-06	2.800	2.800	2.800	2.800	2.408	0
2022-07-05	2.800	2.800	2.800	2.800	2.408	0
2022-07-04	2.800	2.800	2.800	2.800	2.408	0
2022-06-30	2.800	2.800	2.800	2.800	2.408	0
2022-06-29	2.800	2.800	2.800	2.800	2.408	0
2022-06-28	2.800	2.800	2.800	2.800	2.408	0
2022-06-27	2.800	2.800	2.800	2.800	2.408	0
2022-06-24	2.800	2.800	2.800	2.800	2.408	0
2022-06-23	2.800	2.800	2.800	2.800	2.408	0
2022-06-22	2.800	2.800	2.800	2.800	2.408	0
2022-06-21	2.800	2.800	2.800	2.800	2.408	0
2022-06-20	2.800	2.800	2.800	2.800	2.408	0
2022-06-17	2.800	2.800	2.800	2.800	2.408	0
2022-06-16	2.900	2.900	2.900	2.900	2.494	0
2022-06-15	2.900	2.900	2.900	2.900	2.494	0
2022-06-14	2.650	2.900	2.650	2.900	2.494	30,000
2022-06-13	2.900	2.900	2.900	2.900	2.494	0
2022-06-10	2.900	2.900	2.900	2.900	2.494	0
2022-06-09	2.900	2.900	2.900	2.900	2.494	0
2022-06-08	2.900	2.900	2.900	2.900	2.494	0
2022-06-07	2.900	2.900	2.900	2.900	2.494	0
2022-06-06	3.000	3.000	3.000	3.000	2.580	0
2022-06-02	3.000	3.000	3.000	3.000	2.580	0

← NewerPage 18 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.