Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.470	0.470	0.470	0.470	0.460	0
2025-08-04	0.470	0.470	0.470	0.470	0.460	0
2025-08-01	0.475	0.475	0.470	0.470	0.460	200,000
2025-07-31	0.485	0.485	0.485	0.485	0.475	0
2025-07-30	0.460	0.460	0.460	0.460	0.450	0
2025-07-29	0.455	0.460	0.455	0.460	0.450	134,000
2025-07-28	0.460	0.460	0.460	0.460	0.450	0
2025-07-25	0.450	0.450	0.450	0.450	0.440	0
2025-07-24	0.450	0.450	0.450	0.450	0.440	0
2025-07-23	0.450	0.450	0.450	0.450	0.440	0
2025-07-22	0.450	0.450	0.450	0.450	0.440	0
2025-07-21	0.450	0.450	0.450	0.450	0.440	0
2025-07-18	0.450	0.450	0.450	0.450	0.440	0
2025-07-17	0.440	0.440	0.440	0.440	0.430	0
2025-07-16	0.480	0.480	0.480	0.480	0.470	0
2025-07-15	0.480	0.480	0.480	0.480	0.470	4,000
2025-07-14	0.495	0.495	0.495	0.495	0.484	0
2025-07-11	0.495	0.495	0.495	0.495	0.484	40,000
2025-07-10	0.560	0.560	0.560	0.560	0.548	0
2025-07-09	0.560	0.560	0.560	0.560	0.548	0
2025-07-08	0.490	0.570	0.490	0.560	0.548	44,000
2025-07-07	0.470	0.470	0.470	0.470	0.460	0
2025-07-04	0.450	0.450	0.450	0.450	0.440	0
2025-07-03	0.450	0.450	0.450	0.450	0.440	0
2025-07-02	0.445	0.450	0.445	0.450	0.440	38,000
2025-06-30	0.460	0.460	0.460	0.460	0.450	0
2025-06-27	0.455	0.455	0.455	0.455	0.445	4,000
2025-06-26	0.475	0.475	0.475	0.475	0.465	0
2025-06-25	0.475	0.475	0.475	0.475	0.465	0
2025-06-24	0.465	0.475	0.465	0.475	0.465	14,000
2025-06-23	0.560	0.560	0.400	0.455	0.445	208,000
2025-06-20	0.620	0.620	0.620	0.620	0.607	0
2025-06-19	0.620	0.620	0.620	0.620	0.607	2,000
2025-06-18	0.620	0.620	0.620	0.620	0.607	2,000
2025-06-17	0.890	0.890	0.730	0.730	0.714	40,800
2025-06-16	0.790	0.790	0.750	0.750	0.734	126,000
2025-06-13	0.760	0.760	0.760	0.760	0.744	16,000
2025-06-12	0.560	0.560	0.560	0.560	0.548	0
2025-06-11	0.630	0.630	0.630	0.630	0.616	0
2025-06-10	0.630	0.630	0.630	0.630	0.616	0
2025-06-09	0.630	0.630	0.630	0.630	0.616	16,000
2025-06-06	0.600	0.600	0.600	0.600	0.587	34,000
2025-06-05	0.510	0.510	0.510	0.510	0.499	0
2025-06-04	0.510	0.510	0.510	0.510	0.499	0
2025-06-03	0.510	0.510	0.510	0.510	0.499	0
2025-06-02	0.510	0.510	0.510	0.510	0.499	0
2025-05-30	0.510	0.510	0.510	0.510	0.499	0
2025-05-29	0.510	0.510	0.510	0.510	0.499	0
2025-05-28	0.510	0.510	0.510	0.510	0.499	0
2025-05-27	0.495	0.495	0.495	0.495	0.484	0
2025-05-26	0.495	0.495	0.495	0.495	0.484	0
2025-05-23	0.495	0.495	0.495	0.495	0.484	0
2025-05-22	0.495	0.495	0.495	0.495	0.484	0
2025-05-21	0.490	0.490	0.490	0.490	0.479	0
2025-05-20	0.500	0.500	0.500	0.500	0.479	0
2025-05-19	0.500	0.500	0.500	0.500	0.479	0
2025-05-16	0.500	0.500	0.500	0.500	0.479	0
2025-05-15	0.540	0.540	0.540	0.540	0.518	0
2025-05-14	0.530	0.530	0.530	0.530	0.508	0
2025-05-13	0.620	0.620	0.620	0.620	0.594	0

← NewerPage 6 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.