Matrix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.770	0.770	0.770	0.770	0.738	0
2024-11-07	0.770	0.770	0.770	0.770	0.738	0
2024-11-06	0.770	0.770	0.770	0.770	0.738	0
2024-11-05	0.770	0.770	0.770	0.770	0.738	0
2024-11-04	0.770	0.770	0.770	0.770	0.738	0
2024-11-01	0.770	0.770	0.770	0.770	0.738	0
2024-10-31	0.770	0.770	0.770	0.770	0.738	0
2024-10-30	0.770	0.770	0.770	0.770	0.738	0
2024-10-29	0.770	0.770	0.770	0.770	0.738	0
2024-10-28	0.770	0.770	0.770	0.770	0.738	0
2024-10-25	0.770	0.770	0.770	0.770	0.738	0
2024-10-24	0.770	0.770	0.770	0.770	0.738	0
2024-10-23	0.770	0.770	0.770	0.770	0.738	0
2024-10-22	0.770	0.770	0.770	0.770	0.738	0
2024-10-21	0.770	0.770	0.770	0.770	0.738	0
2024-10-18	0.770	0.770	0.770	0.770	0.738	0
2024-10-17	0.765	0.765	0.765	0.765	0.733	0
2024-10-16	0.780	0.780	0.780	0.780	0.733	10,000
2024-10-15	0.780	0.780	0.780	0.780	0.733	0
2024-10-14	0.780	0.780	0.780	0.780	0.733	0
2024-10-10	0.780	0.780	0.780	0.780	0.733	0
2024-10-09	0.690	0.780	0.650	0.780	0.733	116,000
2024-10-08	0.700	0.700	0.700	0.700	0.658	0
2024-10-07	0.700	0.700	0.700	0.700	0.658	0
2024-10-04	0.700	0.700	0.700	0.700	0.658	0
2024-10-03	0.700	0.700	0.700	0.700	0.658	0
2024-10-02	0.650	0.760	0.640	0.700	0.658	64,000
2024-09-30	0.590	0.590	0.590	0.590	0.555	10,000
2024-09-27	0.560	0.560	0.560	0.560	0.527	0
2024-09-26	0.560	0.560	0.560	0.560	0.527	0
2024-09-25	0.520	0.520	0.520	0.520	0.489	0
2024-09-24	0.520	0.520	0.520	0.520	0.489	0
2024-09-23	0.520	0.520	0.520	0.520	0.489	0
2024-09-20	0.560	0.560	0.560	0.560	0.527	0
2024-09-19	0.570	0.570	0.570	0.570	0.536	0
2024-09-17	0.520	0.570	0.510	0.570	0.536	292,000
2024-09-16	0.510	0.510	0.510	0.510	0.480	0
2024-09-13	0.560	0.560	0.560	0.560	0.527	0
2024-09-12	0.580	0.580	0.580	0.580	0.545	0
2024-09-11	0.520	0.520	0.500	0.510	0.480	84,000
2024-09-10	0.570	0.570	0.570	0.570	0.536	0
2024-09-09	0.570	0.570	0.570	0.570	0.536	0
2024-09-05	0.570	0.570	0.570	0.570	0.536	0
2024-09-04	0.570	0.570	0.570	0.570	0.536	0
2024-09-03	0.570	0.570	0.570	0.570	0.536	0
2024-09-02	0.560	0.560	0.560	0.560	0.527	0
2024-08-30	0.490	0.550	0.490	0.530	0.498	248,000
2024-08-29	0.570	0.570	0.490	0.500	0.470	794,767
2024-08-28	0.750	0.750	0.590	0.610	0.574	262,000
2024-08-27	0.840	0.840	0.840	0.840	0.790	0
2024-08-26	0.840	0.840	0.840	0.840	0.790	0
2024-08-23	0.900	0.900	0.900	0.900	0.846	2,000
2024-08-22	0.900	0.900	0.900	0.900	0.846	8,000
2024-08-21	0.980	0.980	0.970	0.970	0.912	14,000
2024-08-20	1.140	1.140	1.140	1.140	1.072	0
2024-08-19	1.200	1.200	1.200	1.200	1.128	46,000
2024-08-16	1.250	1.250	1.250	1.250	1.175	0
2024-08-15	1.250	1.250	1.250	1.250	1.175	102,000
2024-08-14	1.250	1.260	1.250	1.250	1.175	120,000
2024-08-13	1.250	1.250	1.250	1.250	1.175	0

← NewerPage 9 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.