Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.950	3.000	2.950	3.000	2.580	30,000
2022-05-31	2.900	2.900	2.900	2.900	2.494	0
2022-05-30	2.900	2.900	2.900	2.900	2.494	0
2022-05-27	3.000	3.000	3.000	3.000	2.580	0
2022-05-26	3.000	3.000	3.000	3.000	2.580	0
2022-05-25	3.000	3.000	3.000	3.000	2.580	0
2022-05-24	3.000	3.000	3.000	3.000	2.580	0
2022-05-23	2.700	3.000	2.700	3.000	2.580	54,000
2022-05-20	2.950	2.950	2.950	2.950	2.485	0
2022-05-19	2.950	2.950	2.950	2.950	2.485	0
2022-05-18	2.950	2.950	2.950	2.950	2.485	0
2022-05-17	2.950	2.950	2.950	2.950	2.485	0
2022-05-16	2.950	2.950	2.950	2.950	2.485	0
2022-05-13	2.950	2.950	2.950	2.950	2.485	0
2022-05-12	2.950	2.950	2.950	2.950	2.485	0
2022-05-11	2.950	2.950	2.950	2.950	2.485	8,000
2022-05-10	2.880	2.880	2.880	2.880	2.426	24,000
2022-05-06	2.750	2.800	2.750	2.800	2.359	30,000
2022-05-05	2.650	2.680	2.650	2.680	2.258	18,000
2022-05-04	2.650	2.650	2.650	2.650	2.233	0
2022-05-03	2.540	2.540	2.540	2.540	2.140	0
2022-04-29	2.650	2.650	2.650	2.650	2.233	0
2022-04-28	2.650	2.650	2.650	2.650	2.233	0
2022-04-27	2.650	2.650	2.650	2.650	2.233	0
2022-04-26	2.650	2.650	2.650	2.650	2.233	0
2022-04-25	2.650	2.650	2.650	2.650	2.233	0
2022-04-22	2.650	2.650	2.650	2.650	2.233	0
2022-04-21	2.650	2.650	2.650	2.650	2.233	0
2022-04-20	2.650	2.650	2.650	2.650	2.233	0
2022-04-19	2.650	2.650	2.650	2.650	2.233	0
2022-04-14	2.650	2.650	2.650	2.650	2.233	0
2022-04-13	2.650	2.650	2.650	2.650	2.233	0
2022-04-12	2.550	2.550	2.550	2.550	2.148	0
2022-04-11	2.550	2.550	2.550	2.550	2.148	0
2022-04-08	2.550	2.550	2.550	2.550	2.148	0
2022-04-07	2.550	2.550	2.550	2.550	2.148	0
2022-04-06	2.550	2.550	2.550	2.550	2.148	0
2022-04-04	2.600	2.600	2.600	2.600	2.190	0
2022-04-01	2.600	2.600	2.600	2.600	2.190	0
2022-03-31	2.600	2.600	2.600	2.600	2.190	0
2022-03-30	2.600	2.600	2.600	2.600	2.190	0
2022-03-29	2.600	2.600	2.600	2.600	2.190	0
2022-03-28	2.600	2.600	2.600	2.600	2.190	0
2022-03-25	2.600	2.600	2.600	2.600	2.190	0
2022-03-24	2.600	2.600	2.600	2.600	2.190	0
2022-03-23	2.600	2.600	2.600	2.600	2.190	0
2022-03-22	2.600	2.600	2.600	2.600	2.190	0
2022-03-21	2.600	2.600	2.600	2.600	2.190	0
2022-03-18	2.600	2.600	2.600	2.600	2.190	0
2022-03-17	2.600	2.600	2.600	2.600	2.190	0
2022-03-16	2.600	2.600	2.600	2.600	2.190	0
2022-03-15	2.600	2.600	2.600	2.600	2.190	0
2022-03-14	2.600	2.600	2.600	2.600	2.190	0
2022-03-11	2.600	2.600	2.600	2.600	2.190	0
2022-03-10	2.600	2.600	2.600	2.600	2.190	0
2022-03-09	2.600	2.600	2.600	2.600	2.190	0
2022-03-08	2.600	2.600	2.600	2.600	2.190	0
2022-03-07	2.600	2.600	2.600	2.600	2.190	0
2022-03-04	2.600	2.600	2.600	2.600	2.190	0
2022-03-03	2.600	2.600	2.600	2.600	2.190	0

← NewerPage 19 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.