Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.700 | 4.970 | 4.680 | 4.820 | 4.521 | 3,136,000 |
| 2024-05-14 | 4.730 | 4.800 | 4.630 | 4.680 | 4.390 | 1,360,000 |
| 2024-05-13 | 4.840 | 4.850 | 4.700 | 4.710 | 4.418 | 1,080,427 |
| 2024-05-10 | 5.140 | 5.140 | 4.770 | 4.850 | 4.549 | 1,590,000 |
| 2024-05-09 | 4.900 | 5.030 | 4.860 | 5.000 | 4.690 | 1,213,000 |
| 2024-05-08 | 4.980 | 5.000 | 4.830 | 4.850 | 4.549 | 930,000 |
| 2024-05-07 | 5.030 | 5.030 | 4.850 | 4.940 | 4.633 | 1,318,000 |
| 2024-05-06 | 5.050 | 5.100 | 5.000 | 5.100 | 4.784 | 2,381,000 |
| 2024-05-03 | 5.140 | 5.220 | 5.030 | 5.030 | 4.718 | 617,000 |
| 2024-05-02 | 5.030 | 5.150 | 4.990 | 5.030 | 4.718 | 422,427 |
| 2024-04-30 | 5.060 | 5.070 | 4.900 | 5.000 | 4.690 | 632,000 |
| 2024-04-29 | 4.890 | 5.070 | 4.890 | 5.040 | 4.727 | 2,025,000 |
| 2024-04-26 | 4.550 | 4.900 | 4.550 | 4.830 | 4.530 | 1,512,000 |
| 2024-04-25 | 4.450 | 4.540 | 4.400 | 4.510 | 4.230 | 987,000 |
| 2024-04-24 | 4.350 | 4.490 | 4.210 | 4.420 | 4.146 | 1,259,000 |
| 2024-04-23 | 4.300 | 4.330 | 4.230 | 4.330 | 4.061 | 1,985,000 |
| 2024-04-22 | 4.230 | 4.340 | 4.210 | 4.330 | 4.061 | 813,000 |
| 2024-04-19 | 4.170 | 4.320 | 4.120 | 4.230 | 3.968 | 319,000 |
| 2024-04-18 | 4.240 | 4.330 | 4.230 | 4.280 | 4.014 | 322,000 |
| 2024-04-17 | 4.180 | 4.320 | 4.180 | 4.250 | 3.986 | 364,000 |
| 2024-04-16 | 4.250 | 4.250 | 4.150 | 4.180 | 3.921 | 393,000 |
| 2024-04-15 | 4.280 | 4.340 | 4.200 | 4.290 | 4.024 | 769,000 |
| 2024-04-12 | 4.360 | 4.390 | 4.200 | 4.280 | 4.014 | 2,853,000 |
| 2024-04-11 | 4.540 | 4.540 | 4.300 | 4.400 | 4.127 | 1,994,000 |
| 2024-04-10 | 4.560 | 4.580 | 4.420 | 4.520 | 4.240 | 2,135,000 |
| 2024-04-09 | 4.730 | 4.810 | 4.520 | 4.550 | 4.268 | 5,161,000 |
| 2024-04-08 | 4.550 | 4.610 | 4.520 | 4.600 | 4.315 | 2,899,000 |
| 2024-04-05 | 4.750 | 4.750 | 4.430 | 4.550 | 4.268 | 1,077,000 |
| 2024-04-03 | 4.450 | 4.700 | 4.370 | 4.520 | 4.240 | 1,428,000 |
| 2024-04-02 | 4.810 | 4.810 | 3.980 | 4.450 | 4.174 | 7,166,000 |
| 2024-03-28 | 4.740 | 4.910 | 4.710 | 4.800 | 4.502 | 2,005,000 |
| 2024-03-27 | 4.770 | 4.830 | 4.620 | 4.670 | 4.380 | 980,000 |
| 2024-03-26 | 4.630 | 4.660 | 4.520 | 4.640 | 4.352 | 1,001,000 |
| 2024-03-25 | 4.700 | 4.790 | 4.680 | 4.680 | 4.390 | 490,000 |
| 2024-03-22 | 4.800 | 4.890 | 4.530 | 4.590 | 4.305 | 819,000 |
| 2024-03-21 | 4.880 | 4.980 | 4.800 | 4.880 | 4.577 | 1,152,000 |
| 2024-03-20 | 4.840 | 4.870 | 4.780 | 4.800 | 4.502 | 620,000 |
| 2024-03-19 | 4.840 | 4.890 | 4.650 | 4.660 | 4.371 | 820,000 |
| 2024-03-18 | 4.750 | 4.870 | 4.750 | 4.800 | 4.502 | 1,025,451 |
| 2024-03-15 | 4.970 | 4.990 | 4.740 | 4.840 | 4.540 | 1,846,000 |
| 2024-03-14 | 5.190 | 5.270 | 4.850 | 5.020 | 4.709 | 1,300,000 |
| 2024-03-13 | 5.210 | 5.320 | 5.040 | 5.050 | 4.737 | 584,000 |
| 2024-03-12 | 5.160 | 5.210 | 5.010 | 5.170 | 4.849 | 1,102,465 |
| 2024-03-11 | 5.110 | 5.110 | 4.960 | 5.000 | 4.690 | 632,000 |
| 2024-03-08 | 4.980 | 5.140 | 4.970 | 5.050 | 4.737 | 784,000 |
| 2024-03-07 | 5.120 | 5.190 | 4.940 | 4.970 | 4.662 | 1,335,000 |
| 2024-03-06 | 4.950 | 5.190 | 4.910 | 5.120 | 4.802 | 596,000 |
| 2024-03-05 | 5.130 | 5.130 | 4.880 | 4.980 | 4.671 | 1,059,000 |
| 2024-03-04 | 4.950 | 5.430 | 4.880 | 5.170 | 4.849 | 3,544,000 |
| 2024-03-01 | 4.720 | 5.010 | 4.620 | 4.880 | 4.577 | 665,000 |
| 2024-02-29 | 4.740 | 4.760 | 4.600 | 4.740 | 4.446 | 546,000 |
| 2024-02-28 | 4.880 | 4.960 | 4.610 | 4.640 | 4.352 | 1,098,000 |
| 2024-02-27 | 4.720 | 4.890 | 4.710 | 4.880 | 4.577 | 342,000 |
| 2024-02-26 | 4.620 | 4.850 | 4.620 | 4.720 | 4.427 | 726,000 |
| 2024-02-23 | 4.590 | 4.630 | 4.520 | 4.610 | 4.324 | 457,000 |
| 2024-02-22 | 4.380 | 4.570 | 4.360 | 4.520 | 4.240 | 566,000 |
| 2024-02-21 | 4.400 | 4.560 | 4.380 | 4.410 | 4.136 | 1,163,000 |
| 2024-02-20 | 4.280 | 4.500 | 4.280 | 4.450 | 4.174 | 800,000 |
| 2024-02-19 | 4.250 | 4.400 | 4.200 | 4.300 | 4.033 | 596,000 |
| 2024-02-16 | 3.810 | 4.490 | 3.800 | 4.320 | 4.052 | 1,690,000 |
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.