Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.620	0.620	0.620	0.620	0.594	0
2025-05-09	0.620	0.620	0.620	0.620	0.594	0
2025-05-08	0.620	0.620	0.620	0.620	0.594	0
2025-05-07	0.620	0.620	0.620	0.620	0.594	34,000
2025-05-06	0.520	0.520	0.520	0.520	0.499	0
2025-05-02	0.520	0.520	0.520	0.520	0.499	0
2025-04-30	0.520	0.520	0.520	0.520	0.499	0
2025-04-29	0.520	0.520	0.520	0.520	0.499	0
2025-04-28	0.520	0.520	0.520	0.520	0.499	0
2025-04-25	0.520	0.520	0.520	0.520	0.499	0
2025-04-24	0.510	0.510	0.510	0.510	0.489	0
2025-04-23	0.520	0.590	0.485	0.510	0.489	38,000
2025-04-22	0.520	0.540	0.510	0.530	0.508	16,000
2025-04-17	0.630	0.630	0.630	0.630	0.604	0
2025-04-16	0.630	0.630	0.630	0.630	0.604	0
2025-04-15	0.630	0.630	0.630	0.630	0.604	0
2025-04-14	0.630	0.630	0.630	0.630	0.604	0
2025-04-11	0.630	0.630	0.630	0.630	0.604	0
2025-04-10	0.630	0.630	0.630	0.630	0.604	0
2025-04-09	0.630	0.630	0.630	0.630	0.604	0
2025-04-08	0.630	0.630	0.630	0.630	0.604	0
2025-04-07	0.630	0.630	0.630	0.630	0.604	0
2025-04-03	0.630	0.630	0.630	0.630	0.604	0
2025-04-02	0.630	0.630	0.630	0.630	0.604	0
2025-04-01	0.630	0.630	0.630	0.630	0.604	0
2025-03-31	0.630	0.630	0.630	0.630	0.604	0
2025-03-28	0.630	0.630	0.630	0.630	0.604	0
2025-03-27	0.630	0.630	0.630	0.630	0.604	0
2025-03-26	0.630	0.630	0.630	0.630	0.604	0
2025-03-25	0.600	0.600	0.600	0.600	0.575	0
2025-03-24	0.600	0.600	0.600	0.600	0.575	0
2025-03-21	0.600	0.600	0.600	0.600	0.575	0
2025-03-20	0.600	0.600	0.600	0.600	0.575	0
2025-03-19	0.600	0.600	0.600	0.600	0.575	0
2025-03-18	0.600	0.600	0.600	0.600	0.575	0
2025-03-17	0.580	0.600	0.580	0.600	0.575	63,000
2025-03-14	0.670	0.670	0.670	0.670	0.642	26,000
2025-03-13	0.570	0.570	0.570	0.570	0.547	0
2025-03-12	0.570	0.570	0.570	0.570	0.547	0
2025-03-11	0.610	0.610	0.610	0.610	0.585	0
2025-03-10	0.610	0.610	0.610	0.610	0.585	0
2025-03-07	0.610	0.610	0.610	0.610	0.585	0
2025-03-06	0.610	0.610	0.610	0.610	0.585	0
2025-03-05	0.610	0.610	0.610	0.610	0.585	0
2025-03-04	0.620	0.620	0.620	0.620	0.594	0
2025-03-03	0.620	0.620	0.620	0.620	0.594	0
2025-02-28	0.600	0.600	0.600	0.600	0.575	0
2025-02-27	0.600	0.600	0.600	0.600	0.575	0
2025-02-26	0.600	0.600	0.600	0.600	0.575	0
2025-02-25	0.600	0.600	0.600	0.600	0.575	0
2025-02-24	0.600	0.600	0.600	0.600	0.575	0
2025-02-21	0.600	0.600	0.600	0.600	0.575	0
2025-02-20	0.600	0.600	0.600	0.600	0.575	0
2025-02-19	0.600	0.600	0.600	0.600	0.575	0
2025-02-18	0.590	0.590	0.590	0.590	0.566	0
2025-02-17	0.750	0.750	0.750	0.750	0.719	26,000
2025-02-14	0.630	0.630	0.630	0.630	0.604	0
2025-02-13	0.630	0.630	0.630	0.630	0.604	0
2025-02-12	0.630	0.630	0.630	0.630	0.604	0
2025-02-11	0.630	0.630	0.630	0.630	0.604	0

← NewerPage 7 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.