Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.900 | 3.930 | 3.730 | 3.830 | 3.592 | 516,000 |
| 2024-02-14 | 3.820 | 3.900 | 3.540 | 3.840 | 3.602 | 784,000 |
| 2024-02-09 | 3.950 | 3.950 | 3.780 | 3.820 | 3.583 | 433,000 |
| 2024-02-08 | 3.790 | 4.040 | 3.730 | 4.030 | 3.780 | 1,182,000 |
| 2024-02-07 | 3.880 | 4.040 | 3.760 | 3.760 | 3.527 | 1,008,000 |
| 2024-02-06 | 3.610 | 3.990 | 3.580 | 3.730 | 3.499 | 4,091,000 |
| 2024-02-05 | 3.800 | 3.890 | 3.600 | 3.630 | 3.405 | 1,224,000 |
| 2024-02-02 | 4.010 | 4.200 | 3.780 | 3.800 | 3.564 | 1,016,000 |
| 2024-02-01 | 3.920 | 4.030 | 3.860 | 3.980 | 3.733 | 848,000 |
| 2024-01-31 | 4.010 | 4.050 | 3.860 | 3.930 | 3.686 | 1,205,600 |
| 2024-01-30 | 4.180 | 4.200 | 3.980 | 4.010 | 3.761 | 1,980,000 |
| 2024-01-29 | 4.310 | 4.490 | 4.180 | 4.310 | 4.043 | 467,000 |
| 2024-01-26 | 4.600 | 4.640 | 4.250 | 4.310 | 4.043 | 3,921,000 |
| 2024-01-25 | 4.450 | 4.600 | 4.240 | 4.600 | 4.315 | 3,517,000 |
| 2024-01-24 | 4.360 | 4.450 | 4.130 | 4.390 | 4.118 | 2,461,000 |
| 2024-01-23 | 4.100 | 4.270 | 3.950 | 4.250 | 3.986 | 3,734,000 |
| 2024-01-22 | 4.360 | 4.360 | 3.920 | 4.100 | 3.846 | 2,947,000 |
| 2024-01-19 | 4.660 | 4.680 | 4.300 | 4.360 | 4.089 | 2,629,600 |
| 2024-01-18 | 4.700 | 4.700 | 4.500 | 4.680 | 4.390 | 1,513,000 |
| 2024-01-17 | 4.800 | 4.830 | 4.650 | 4.700 | 4.408 | 1,423,000 |
| 2024-01-16 | 5.000 | 5.010 | 4.660 | 4.800 | 4.502 | 1,792,000 |
| 2024-01-15 | 5.140 | 5.140 | 4.980 | 4.990 | 4.680 | 659,000 |
| 2024-01-12 | 5.250 | 5.290 | 5.000 | 5.110 | 4.793 | 2,310,000 |
| 2024-01-11 | 4.910 | 5.330 | 4.750 | 5.250 | 4.924 | 3,992,000 |
| 2024-01-10 | 4.740 | 5.070 | 4.670 | 4.860 | 4.558 | 7,335,000 |
| 2024-01-09 | 4.730 | 4.840 | 4.610 | 4.720 | 4.427 | 1,314,000 |
| 2024-01-08 | 5.000 | 5.000 | 4.660 | 4.730 | 4.436 | 2,606,000 |
| 2024-01-05 | 5.120 | 5.120 | 4.930 | 4.960 | 4.652 | 1,872,000 |
| 2024-01-04 | 5.220 | 5.220 | 5.130 | 5.130 | 4.812 | 555,000 |
| 2024-01-03 | 5.290 | 5.290 | 5.130 | 5.200 | 4.877 | 994,000 |
| 2024-01-02 | 5.500 | 5.500 | 5.230 | 5.280 | 4.952 | 1,092,000 |
| 2023-12-29 | 5.460 | 5.590 | 5.400 | 5.500 | 5.159 | 692,000 |
| 2023-12-28 | 5.330 | 5.550 | 5.260 | 5.500 | 5.159 | 1,751,000 |
| 2023-12-27 | 5.380 | 5.440 | 5.300 | 5.360 | 5.027 | 1,677,000 |
| 2023-12-22 | 5.520 | 5.520 | 5.310 | 5.380 | 5.046 | 1,253,000 |
| 2023-12-21 | 5.510 | 5.590 | 5.450 | 5.480 | 5.140 | 739,000 |
| 2023-12-20 | 5.750 | 5.820 | 5.550 | 5.600 | 5.253 | 563,000 |
| 2023-12-19 | 5.710 | 5.730 | 5.510 | 5.590 | 5.243 | 866,000 |
| 2023-12-18 | 5.840 | 5.960 | 5.600 | 5.710 | 5.356 | 675,500 |
| 2023-12-15 | 5.560 | 5.990 | 5.560 | 5.930 | 5.562 | 1,630,000 |
| 2023-12-14 | 5.750 | 5.840 | 5.600 | 5.670 | 5.318 | 828,000 |
| 2023-12-13 | 5.770 | 5.770 | 5.550 | 5.570 | 5.224 | 611,000 |
| 2023-12-12 | 5.720 | 5.760 | 5.600 | 5.740 | 5.384 | 360,000 |
| 2023-12-11 | 5.710 | 5.780 | 5.610 | 5.720 | 5.365 | 425,000 |
| 2023-12-08 | 5.940 | 6.060 | 5.600 | 5.710 | 5.356 | 1,299,500 |
| 2023-12-07 | 6.170 | 6.170 | 5.960 | 6.010 | 5.637 | 687,000 |
| 2023-12-06 | 6.100 | 6.240 | 6.060 | 6.120 | 5.740 | 324,999 |
| 2023-12-05 | 6.120 | 6.200 | 5.970 | 6.100 | 5.721 | 578,000 |
| 2023-12-04 | 6.060 | 6.170 | 5.980 | 6.100 | 5.721 | 1,048,500 |
| 2023-12-01 | 6.060 | 6.380 | 5.980 | 6.220 | 5.834 | 1,467,000 |
| 2023-11-30 | 6.120 | 6.120 | 5.980 | 6.050 | 5.675 | 917,000 |
| 2023-11-29 | 6.270 | 6.450 | 6.010 | 6.110 | 5.731 | 1,336,000 |
| 2023-11-28 | 5.990 | 6.270 | 5.980 | 6.220 | 5.834 | 375,000 |
| 2023-11-27 | 6.160 | 6.200 | 5.990 | 5.990 | 5.618 | 2,232,000 |
| 2023-11-24 | 6.140 | 6.240 | 5.990 | 6.090 | 5.712 | 924,000 |
| 2023-11-23 | 6.080 | 6.350 | 6.080 | 6.250 | 5.862 | 1,295,000 |
| 2023-11-22 | 6.110 | 6.210 | 6.060 | 6.100 | 5.721 | 319,000 |
| 2023-11-21 | 6.400 | 6.400 | 6.060 | 6.170 | 5.787 | 943,000 |
| 2023-11-20 | 6.030 | 6.180 | 5.960 | 6.100 | 5.721 | 401,000 |
| 2023-11-17 | 6.250 | 6.250 | 6.020 | 6.020 | 5.646 | 313,000 |
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.