Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.580 | 4.630 | 4.580 | 4.600 | 4.399 | 276,000 |
| 2024-08-09 | 4.530 | 4.580 | 4.490 | 4.520 | 4.323 | 352,000 |
| 2024-08-08 | 4.510 | 4.570 | 4.500 | 4.500 | 4.304 | 256,500 |
| 2024-08-07 | 4.430 | 4.530 | 4.430 | 4.530 | 4.332 | 463,000 |
| 2024-08-06 | 4.450 | 4.450 | 4.350 | 4.440 | 4.246 | 528,000 |
| 2024-08-05 | 4.540 | 4.540 | 4.350 | 4.350 | 4.160 | 748,000 |
| 2024-08-02 | 4.690 | 4.690 | 4.500 | 4.540 | 4.342 | 356,661 |
| 2024-08-01 | 4.530 | 4.640 | 4.500 | 4.640 | 4.437 | 407,000 |
| 2024-07-31 | 4.700 | 4.730 | 4.590 | 4.640 | 4.437 | 378,000 |
| 2024-07-30 | 4.550 | 4.550 | 4.410 | 4.520 | 4.323 | 645,000 |
| 2024-07-29 | 4.550 | 4.550 | 4.500 | 4.550 | 4.351 | 171,000 |
| 2024-07-26 | 4.480 | 4.520 | 4.370 | 4.480 | 4.284 | 642,000 |
| 2024-07-25 | 4.450 | 4.500 | 4.390 | 4.470 | 4.275 | 1,248,000 |
| 2024-07-24 | 4.420 | 4.510 | 4.420 | 4.480 | 4.284 | 870,000 |
| 2024-07-23 | 4.570 | 4.570 | 4.420 | 4.440 | 4.246 | 1,480,000 |
| 2024-07-22 | 4.540 | 4.540 | 4.300 | 4.500 | 4.304 | 992,000 |
| 2024-07-19 | 4.620 | 4.670 | 4.370 | 4.490 | 4.294 | 2,017,586 |
| 2024-07-18 | 4.710 | 4.800 | 4.630 | 4.700 | 4.495 | 1,886,000 |
| 2024-07-17 | 4.860 | 4.900 | 4.700 | 4.710 | 4.504 | 1,005,000 |
| 2024-07-16 | 4.950 | 4.970 | 4.800 | 4.860 | 4.648 | 1,387,000 |
| 2024-07-15 | 5.090 | 5.090 | 4.930 | 5.000 | 4.782 | 566,000 |
| 2024-07-12 | 5.140 | 5.270 | 5.070 | 5.070 | 4.849 | 584,000 |
| 2024-07-11 | 5.080 | 5.250 | 5.080 | 5.140 | 4.916 | 589,530 |
| 2024-07-10 | 5.180 | 5.180 | 4.910 | 4.970 | 4.753 | 1,431,988 |
| 2024-07-09 | 5.000 | 5.220 | 4.910 | 5.190 | 4.963 | 1,092,594 |
| 2024-07-08 | 5.060 | 5.200 | 4.960 | 5.020 | 4.801 | 759,000 |
| 2024-07-05 | 5.130 | 5.130 | 5.000 | 5.100 | 4.877 | 674,000 |
| 2024-07-04 | 5.300 | 5.300 | 5.100 | 5.170 | 4.944 | 231,000 |
| 2024-07-03 | 5.150 | 5.190 | 5.020 | 5.150 | 4.925 | 1,174,000 |
| 2024-07-02 | 5.340 | 5.340 | 5.160 | 5.200 | 4.877 | 557,512 |
| 2024-06-28 | 5.350 | 5.350 | 5.160 | 5.200 | 4.877 | 628,549 |
| 2024-06-27 | 5.400 | 5.420 | 5.100 | 5.230 | 4.905 | 1,808,573 |
| 2024-06-26 | 5.550 | 5.580 | 5.420 | 5.420 | 5.084 | 844,000 |
| 2024-06-25 | 5.520 | 5.710 | 5.500 | 5.530 | 5.187 | 350,000 |
| 2024-06-24 | 5.800 | 5.800 | 5.470 | 5.520 | 5.177 | 687,000 |
| 2024-06-21 | 5.800 | 5.870 | 5.680 | 5.680 | 5.328 | 1,233,000 |
| 2024-06-20 | 5.930 | 6.090 | 5.870 | 5.900 | 5.534 | 1,211,000 |
| 2024-06-19 | 5.750 | 5.930 | 5.700 | 5.860 | 5.496 | 589,000 |
| 2024-06-18 | 5.760 | 5.780 | 5.620 | 5.750 | 5.393 | 1,378,000 |
| 2024-06-17 | 6.060 | 6.060 | 5.800 | 5.810 | 5.449 | 1,490,000 |
| 2024-06-14 | 6.060 | 6.110 | 6.000 | 6.080 | 5.703 | 495,000 |
| 2024-06-13 | 5.990 | 6.250 | 5.910 | 6.170 | 5.787 | 989,000 |
| 2024-06-12 | 5.810 | 5.990 | 5.810 | 5.990 | 5.618 | 803,000 |
| 2024-06-11 | 5.960 | 5.970 | 5.700 | 5.930 | 5.562 | 1,206,000 |
| 2024-06-07 | 6.180 | 6.200 | 5.920 | 5.980 | 5.609 | 2,022,000 |
| 2024-06-06 | 6.210 | 6.220 | 5.920 | 6.100 | 5.721 | 3,164,000 |
| 2024-06-05 | 6.150 | 6.360 | 6.050 | 6.210 | 5.825 | 7,095,131 |
| 2024-06-04 | 5.880 | 6.190 | 5.790 | 6.110 | 5.731 | 7,186,000 |
| 2024-06-03 | 5.490 | 5.950 | 5.330 | 5.840 | 5.478 | 4,861,000 |
| 2024-05-31 | 5.160 | 5.420 | 5.160 | 5.350 | 5.018 | 4,220,000 |
| 2024-05-30 | 5.100 | 5.170 | 5.020 | 5.120 | 4.802 | 1,435,377 |
| 2024-05-29 | 5.080 | 5.180 | 4.980 | 5.100 | 4.784 | 3,436,000 |
| 2024-05-28 | 4.890 | 5.150 | 4.820 | 5.000 | 4.690 | 2,313,000 |
| 2024-05-27 | 4.780 | 5.030 | 4.740 | 4.890 | 4.587 | 2,093,000 |
| 2024-05-24 | 4.760 | 4.850 | 4.690 | 4.790 | 4.493 | 855,000 |
| 2024-05-23 | 4.900 | 4.900 | 4.700 | 4.810 | 4.512 | 1,321,000 |
| 2024-05-22 | 4.900 | 4.950 | 4.800 | 4.940 | 4.633 | 488,000 |
| 2024-05-21 | 5.010 | 5.130 | 4.760 | 4.800 | 4.502 | 1,360,000 |
| 2024-05-20 | 4.800 | 5.100 | 4.800 | 4.990 | 4.680 | 2,951,000 |
| 2024-05-17 | 4.830 | 4.900 | 4.760 | 4.830 | 4.530 | 1,530,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2000 HKD |
| 2025-07-09 | 0.1500 HKD |
| 2024-07-03 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.