Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 5.450 | 5.510 | 5.230 | 5.400 | 5.065 | 2,564,000 |
| 2023-08-17 | 5.480 | 5.500 | 5.300 | 5.500 | 5.159 | 1,884,000 |
| 2023-08-16 | 5.670 | 5.670 | 5.470 | 5.510 | 5.168 | 1,330,000 |
| 2023-08-15 | 5.700 | 5.810 | 5.700 | 5.750 | 5.393 | 751,000 |
| 2023-08-14 | 5.790 | 5.810 | 5.690 | 5.790 | 5.431 | 911,000 |
| 2023-08-11 | 5.950 | 5.950 | 5.790 | 5.920 | 5.553 | 709,000 |
| 2023-08-10 | 5.900 | 6.060 | 5.900 | 5.980 | 5.609 | 748,000 |
| 2023-08-09 | 5.970 | 6.040 | 5.910 | 6.010 | 5.637 | 379,000 |
| 2023-08-08 | 6.030 | 6.120 | 5.860 | 6.030 | 5.656 | 1,130,000 |
| 2023-08-07 | 6.190 | 6.190 | 5.990 | 6.120 | 5.740 | 1,117,000 |
| 2023-08-04 | 6.100 | 6.470 | 6.100 | 6.230 | 5.843 | 2,136,921 |
| 2023-08-03 | 5.910 | 6.070 | 5.850 | 6.050 | 5.675 | 1,235,000 |
| 2023-08-02 | 6.000 | 6.180 | 5.880 | 5.930 | 5.562 | 1,338,000 |
| 2023-08-01 | 6.110 | 6.140 | 5.900 | 6.000 | 5.628 | 817,000 |
| 2023-07-31 | 6.150 | 6.350 | 6.020 | 6.120 | 5.740 | 1,943,000 |
| 2023-07-28 | 5.670 | 6.250 | 5.670 | 6.090 | 5.712 | 2,089,000 |
| 2023-07-27 | 6.000 | 6.240 | 5.550 | 5.980 | 5.609 | 2,554,000 |
| 2023-07-26 | 5.730 | 5.960 | 5.570 | 5.900 | 5.534 | 2,239,000 |
| 2023-07-25 | 5.490 | 5.850 | 5.490 | 5.720 | 5.365 | 1,411,000 |
| 2023-07-24 | 5.600 | 5.610 | 5.210 | 5.390 | 5.056 | 2,400,000 |
| 2023-07-21 | 5.480 | 5.600 | 5.430 | 5.600 | 5.253 | 563,000 |
| 2023-07-20 | 5.550 | 5.550 | 5.340 | 5.470 | 5.131 | 1,633,000 |
| 2023-07-19 | 5.620 | 5.620 | 5.450 | 5.500 | 5.159 | 1,428,000 |
| 2023-07-18 | 5.670 | 5.670 | 5.450 | 5.640 | 5.290 | 1,316,000 |
| 2023-07-14 | 6.160 | 6.160 | 5.670 | 5.690 | 5.337 | 1,346,000 |
| 2023-07-13 | 5.940 | 6.150 | 5.800 | 6.100 | 5.721 | 1,866,000 |
| 2023-07-12 | 5.760 | 5.840 | 5.670 | 5.700 | 5.346 | 889,000 |
| 2023-07-11 | 5.620 | 5.760 | 5.500 | 5.730 | 5.374 | 1,545,000 |
| 2023-07-10 | 5.700 | 5.720 | 5.490 | 5.570 | 5.224 | 2,174,000 |
| 2023-07-07 | 5.650 | 5.660 | 5.430 | 5.500 | 5.159 | 2,113,000 |
| 2023-07-06 | 5.800 | 5.800 | 5.560 | 5.750 | 5.393 | 1,727,000 |
| 2023-07-05 | 6.090 | 6.100 | 5.720 | 5.810 | 5.449 | 2,211,000 |
| 2023-07-04 | 6.060 | 6.060 | 5.690 | 5.980 | 5.609 | 5,496,000 |
| 2023-07-03 | 6.420 | 6.500 | 5.920 | 6.060 | 5.684 | 2,230,000 |
| 2023-06-30 | 6.030 | 6.490 | 6.010 | 6.430 | 6.031 | 2,201,000 |
| 2023-06-29 | 5.990 | 6.000 | 5.860 | 5.990 | 5.618 | 1,533,000 |
| 2023-06-28 | 6.230 | 6.230 | 5.980 | 6.040 | 5.665 | 808,457 |
| 2023-06-27 | 6.130 | 6.250 | 5.860 | 6.220 | 5.834 | 2,665,000 |
| 2023-06-26 | 6.250 | 6.280 | 6.100 | 6.170 | 5.787 | 848,000 |
| 2023-06-23 | 6.380 | 6.380 | 6.120 | 6.200 | 5.815 | 941,000 |
| 2023-06-21 | 6.660 | 6.660 | 6.310 | 6.380 | 5.984 | 1,426,000 |
| 2023-06-20 | 6.950 | 6.950 | 6.570 | 6.670 | 6.256 | 981,000 |
| 2023-06-19 | 6.890 | 6.940 | 6.720 | 6.800 | 6.378 | 753,000 |
| 2023-06-16 | 6.930 | 6.950 | 6.810 | 6.830 | 6.406 | 1,042,000 |
| 2023-06-15 | 6.750 | 7.000 | 6.600 | 6.930 | 6.500 | 900,000 |
| 2023-06-14 | 6.990 | 6.990 | 6.640 | 6.680 | 6.265 | 747,000 |
| 2023-06-13 | 7.080 | 7.080 | 6.800 | 6.810 | 6.387 | 640,000 |
| 2023-06-12 | 6.930 | 7.120 | 6.870 | 6.940 | 6.509 | 533,000 |
| 2023-06-09 | 7.090 | 7.210 | 7.050 | 7.100 | 6.659 | 445,000 |
| 2023-06-08 | 7.160 | 7.210 | 6.840 | 7.090 | 6.650 | 1,175,000 |
| 2023-06-07 | 7.350 | 7.360 | 7.000 | 7.120 | 6.678 | 1,420,000 |
| 2023-06-06 | 7.230 | 7.570 | 6.900 | 7.230 | 6.781 | 2,608,000 |
| 2023-06-05 | 6.990 | 7.210 | 6.750 | 7.180 | 6.734 | 2,891,000 |
| 2023-06-02 | 7.100 | 7.100 | 6.720 | 6.970 | 6.537 | 3,858,000 |
| 2023-06-01 | 7.100 | 7.100 | 6.800 | 6.870 | 6.444 | 5,174,000 |
| 2023-05-31 | 6.860 | 6.890 | 6.520 | 6.780 | 6.359 | 2,261,000 |
| 2023-05-30 | 6.960 | 7.020 | 6.770 | 6.880 | 6.453 | 2,847,000 |
| 2023-05-29 | 7.240 | 7.310 | 6.750 | 6.970 | 6.537 | 1,713,000 |
| 2023-05-25 | 7.430 | 7.430 | 6.850 | 7.170 | 6.725 | 3,541,000 |
| 2023-05-24 | 7.620 | 7.690 | 7.350 | 7.430 | 6.969 | 2,122,000 |
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.