Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 6.330 | 6.330 | 6.060 | 6.250 | 5.862 | 845,000 |
| 2023-11-15 | 6.460 | 6.460 | 6.160 | 6.330 | 5.937 | 1,001,000 |
| 2023-11-14 | 6.120 | 6.300 | 6.120 | 6.260 | 5.872 | 476,000 |
| 2023-11-13 | 6.020 | 6.220 | 6.010 | 6.090 | 5.712 | 325,000 |
| 2023-11-10 | 6.120 | 6.220 | 5.950 | 6.050 | 5.675 | 844,000 |
| 2023-11-09 | 6.400 | 6.450 | 6.080 | 6.230 | 5.843 | 1,186,000 |
| 2023-11-08 | 6.350 | 6.550 | 6.350 | 6.400 | 6.003 | 495,000 |
| 2023-11-07 | 6.490 | 6.530 | 6.360 | 6.410 | 6.012 | 1,468,000 |
| 2023-11-06 | 6.640 | 6.770 | 6.430 | 6.430 | 6.031 | 1,178,000 |
| 2023-11-03 | 6.720 | 6.880 | 6.610 | 6.640 | 6.228 | 1,126,000 |
| 2023-11-02 | 6.350 | 6.740 | 6.300 | 6.720 | 6.303 | 1,147,000 |
| 2023-11-01 | 6.060 | 6.430 | 6.030 | 6.290 | 5.900 | 722,000 |
| 2023-10-31 | 6.300 | 6.430 | 6.130 | 6.130 | 5.750 | 1,307,000 |
| 2023-10-30 | 6.080 | 6.480 | 6.080 | 6.400 | 6.003 | 2,223,000 |
| 2023-10-27 | 5.630 | 6.040 | 5.630 | 5.990 | 5.618 | 1,646,500 |
| 2023-10-26 | 5.540 | 5.860 | 5.540 | 5.630 | 5.281 | 1,362,000 |
| 2023-10-25 | 5.550 | 5.740 | 5.460 | 5.500 | 5.159 | 1,434,000 |
| 2023-10-24 | 5.210 | 5.620 | 5.010 | 5.370 | 5.037 | 1,952,000 |
| 2023-10-20 | 5.030 | 5.300 | 5.000 | 5.200 | 4.877 | 918,000 |
| 2023-10-19 | 5.110 | 5.120 | 4.930 | 5.090 | 4.774 | 937,000 |
| 2023-10-18 | 5.310 | 5.340 | 5.110 | 5.120 | 4.802 | 840,300 |
| 2023-10-17 | 5.390 | 5.540 | 5.360 | 5.360 | 5.027 | 707,000 |
| 2023-10-16 | 5.450 | 5.450 | 5.360 | 5.390 | 5.056 | 1,056,000 |
| 2023-10-13 | 5.580 | 5.580 | 5.330 | 5.450 | 5.112 | 794,000 |
| 2023-10-12 | 5.430 | 5.700 | 5.430 | 5.580 | 5.234 | 1,284,700 |
| 2023-10-11 | 5.430 | 5.600 | 5.290 | 5.410 | 5.074 | 1,462,601 |
| 2023-10-10 | 5.620 | 5.650 | 5.420 | 5.430 | 5.093 | 428,000 |
| 2023-10-09 | 5.450 | 5.650 | 5.450 | 5.600 | 5.253 | 111,000 |
| 2023-10-06 | 5.300 | 5.560 | 5.260 | 5.440 | 5.102 | 472,686 |
| 2023-10-05 | 5.400 | 5.420 | 5.270 | 5.360 | 5.027 | 503,000 |
| 2023-10-04 | 5.570 | 5.570 | 5.350 | 5.430 | 5.093 | 63,120 |
| 2023-10-03 | 5.730 | 5.730 | 5.450 | 5.570 | 5.224 | 285,000 |
| 2023-09-29 | 5.800 | 5.800 | 5.500 | 5.730 | 5.374 | 257,000 |
| 2023-09-28 | 5.500 | 5.580 | 5.250 | 5.380 | 5.046 | 1,033,000 |
| 2023-09-27 | 5.670 | 5.680 | 5.530 | 5.600 | 5.253 | 382,000 |
| 2023-09-26 | 5.750 | 5.750 | 5.630 | 5.640 | 5.290 | 370,000 |
| 2023-09-25 | 5.900 | 5.900 | 5.630 | 5.760 | 5.403 | 604,000 |
| 2023-09-22 | 5.700 | 6.200 | 5.600 | 5.900 | 5.534 | 903,000 |
| 2023-09-21 | 5.800 | 5.960 | 5.710 | 5.760 | 5.403 | 878,000 |
| 2023-09-20 | 5.880 | 5.900 | 5.800 | 5.900 | 5.534 | 147,000 |
| 2023-09-19 | 5.890 | 5.980 | 5.840 | 5.940 | 5.571 | 122,000 |
| 2023-09-18 | 5.890 | 6.000 | 5.860 | 5.940 | 5.571 | 541,000 |
| 2023-09-15 | 5.850 | 5.990 | 5.800 | 5.950 | 5.581 | 423,000 |
| 2023-09-14 | 6.000 | 6.000 | 5.800 | 5.950 | 5.581 | 410,000 |
| 2023-09-13 | 6.030 | 6.030 | 5.920 | 6.000 | 5.628 | 261,000 |
| 2023-09-12 | 6.000 | 6.130 | 5.900 | 6.020 | 5.646 | 1,884,000 |
| 2023-09-11 | 6.170 | 6.180 | 6.000 | 6.060 | 5.684 | 565,000 |
| 2023-09-07 | 6.200 | 6.300 | 6.080 | 6.220 | 5.834 | 640,000 |
| 2023-09-06 | 6.120 | 6.410 | 6.000 | 6.350 | 5.956 | 3,172,000 |
| 2023-09-05 | 6.300 | 6.300 | 6.020 | 6.090 | 5.712 | 384,680 |
| 2023-09-04 | 6.100 | 6.480 | 6.100 | 6.290 | 5.900 | 1,087,000 |
| 2023-08-31 | 6.010 | 6.300 | 5.880 | 5.970 | 5.600 | 1,302,000 |
| 2023-08-30 | 6.190 | 6.480 | 6.100 | 6.140 | 5.759 | 3,128,000 |
| 2023-08-29 | 5.900 | 6.190 | 5.900 | 6.130 | 5.750 | 1,863,000 |
| 2023-08-28 | 5.840 | 6.050 | 5.840 | 5.900 | 5.534 | 1,726,000 |
| 2023-08-25 | 5.480 | 5.810 | 5.480 | 5.710 | 5.356 | 537,000 |
| 2023-08-24 | 5.460 | 5.770 | 5.330 | 5.680 | 5.328 | 898,000 |
| 2023-08-23 | 5.250 | 5.650 | 5.250 | 5.460 | 5.121 | 1,482,000 |
| 2023-08-22 | 5.240 | 5.360 | 5.120 | 5.240 | 4.915 | 947,000 |
| 2023-08-21 | 5.220 | 5.330 | 5.200 | 5.240 | 4.915 | 1,435,000 |
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.