Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.520	0.520	0.520	0.520	0.520	0
2025-10-30	0.520	0.520	0.520	0.520	0.520	16,000
2025-10-28	0.465	0.465	0.465	0.465	0.465	0
2025-10-27	0.465	0.465	0.465	0.465	0.465	0
2025-10-24	0.465	0.465	0.465	0.465	0.465	0
2025-10-23	0.465	0.465	0.465	0.465	0.465	0
2025-10-22	0.465	0.465	0.465	0.465	0.465	0
2025-10-21	0.465	0.465	0.465	0.465	0.465	0
2025-10-20	0.465	0.465	0.465	0.465	0.465	18,000
2025-10-17	0.465	0.465	0.465	0.465	0.465	0
2025-10-16	0.465	0.465	0.465	0.465	0.465	0
2025-10-15	0.465	0.465	0.465	0.465	0.465	28,000
2025-10-14	0.465	0.465	0.465	0.465	0.465	16,000
2025-10-13	0.440	0.440	0.440	0.440	0.440	16,000
2025-10-10	0.580	0.580	0.580	0.580	0.580	0
2025-10-09	0.580	0.580	0.580	0.580	0.580	0
2025-10-08	0.580	0.580	0.580	0.580	0.580	16,000
2025-10-06	0.475	0.475	0.475	0.475	0.475	8,000
2025-10-03	0.480	0.480	0.480	0.480	0.480	0
2025-10-02	0.510	0.520	0.470	0.480	0.480	282,000
2025-09-30	0.500	0.520	0.500	0.510	0.510	40,000
2025-09-29	0.510	0.510	0.510	0.510	0.510	26,000
2025-09-26	0.510	0.510	0.510	0.510	0.510	0
2025-09-25	0.510	0.510	0.510	0.510	0.510	0
2025-09-24	0.520	0.520	0.520	0.520	0.520	0
2025-09-23	0.520	0.520	0.520	0.520	0.520	0
2025-09-22	0.510	0.520	0.500	0.520	0.520	24,000
2025-09-19	0.520	0.520	0.520	0.520	0.520	0
2025-09-18	0.520	0.520	0.520	0.520	0.520	0
2025-09-17	0.540	0.550	0.495	0.520	0.520	36,000
2025-09-16	0.490	0.490	0.490	0.490	0.490	0
2025-09-15	0.410	0.500	0.410	0.495	0.495	68,000
2025-09-12	0.520	0.520	0.520	0.520	0.520	0
2025-09-11	0.580	0.580	0.540	0.540	0.540	56,000
2025-09-10	0.450	0.550	0.450	0.520	0.520	250,000
2025-09-09	0.460	0.460	0.450	0.460	0.450	40,000
2025-09-08	0.455	0.455	0.450	0.450	0.440	12,000
2025-09-05	0.450	0.450	0.450	0.450	0.440	0
2025-09-04	0.450	0.450	0.450	0.450	0.440	0
2025-09-03	0.450	0.450	0.450	0.450	0.440	0
2025-09-02	0.450	0.450	0.450	0.450	0.440	0
2025-09-01	0.450	0.450	0.450	0.450	0.440	0
2025-08-29	0.455	0.455	0.455	0.455	0.445	0
2025-08-28	0.455	0.455	0.455	0.455	0.445	0
2025-08-27	0.460	0.460	0.460	0.460	0.450	0
2025-08-26	0.460	0.460	0.460	0.460	0.450	0
2025-08-25	0.460	0.460	0.460	0.460	0.450	0
2025-08-22	0.465	0.465	0.460	0.460	0.450	8,600
2025-08-21	0.630	0.630	0.445	0.465	0.455	156,000
2025-08-20	0.470	0.470	0.470	0.470	0.460	0
2025-08-19	0.450	0.450	0.450	0.450	0.440	0
2025-08-18	0.450	0.450	0.450	0.450	0.440	0
2025-08-15	0.450	0.450	0.450	0.450	0.440	0
2025-08-14	0.450	0.450	0.450	0.450	0.440	0
2025-08-13	0.450	0.450	0.450	0.450	0.440	0
2025-08-12	0.450	0.450	0.450	0.450	0.440	0
2025-08-11	0.450	0.450	0.450	0.450	0.440	0
2025-08-08	0.445	0.445	0.445	0.445	0.435	0
2025-08-07	0.470	0.470	0.470	0.470	0.460	0
2025-08-06	0.470	0.470	0.470	0.470	0.460	0

← NewerPage 5 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.