Morimatsu Intl Hldg Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	8.000	8.100	7.560	7.600	7.128	2,502,490
2023-05-22	8.010	8.090	7.970	8.000	7.504	384,000
2023-05-19	8.160	8.160	7.920	7.990	7.494	1,110,000
2023-05-18	8.190	8.270	8.080	8.160	7.654	364,000
2023-05-17	8.230	8.250	8.050	8.130	7.625	322,000
2023-05-16	8.100	8.500	8.100	8.300	7.785	297,000
2023-05-15	8.060	8.300	8.060	8.300	7.785	772,310
2023-05-12	8.160	8.160	8.030	8.160	7.654	369,000
2023-05-11	8.200	8.250	8.000	8.080	7.579	824,000
2023-05-10	8.100	8.300	8.080	8.160	7.654	361,000
2023-05-09	8.370	8.370	8.020	8.200	7.691	816,000
2023-05-08	8.700	8.700	8.130	8.320	7.804	674,000
2023-05-05	8.410	8.750	8.410	8.600	8.066	2,860,000
2023-05-04	8.120	8.380	8.070	8.160	7.654	565,000
2023-05-03	8.150	8.160	7.730	8.060	7.560	1,515,950
2023-05-02	8.540	8.540	8.170	8.240	7.729	347,000
2023-04-28	8.600	8.600	8.380	8.470	7.944	829,180
2023-04-27	8.510	8.510	8.300	8.510	7.982	921,000
2023-04-26	8.760	8.760	8.370	8.450	7.926	905,387
2023-04-25	8.490	8.500	8.080	8.360	7.841	1,015,000
2023-04-24	8.520	8.640	8.330	8.520	7.991	967,000
2023-04-21	8.800	8.830	8.390	8.510	7.982	1,138,000
2023-04-20	8.790	8.920	8.680	8.900	8.348	1,110,000
2023-04-19	8.830	8.980	8.670	8.750	8.207	1,251,000
2023-04-18	9.090	9.100	8.640	8.870	8.320	2,047,542
2023-04-17	9.070	9.320	8.910	9.200	8.629	1,880,755
2023-04-14	9.250	9.330	9.100	9.290	8.713	696,000
2023-04-13	8.900	9.400	8.900	9.400	8.817	1,204,000
2023-04-12	9.140	9.300	8.900	9.190	8.620	1,028,667
2023-04-11	9.020	9.370	9.020	9.330	8.751	1,008,000
2023-04-06	9.050	9.190	8.840	8.990	8.432	1,123,000
2023-04-04	9.160	9.170	8.920	9.170	8.601	675,000
2023-04-03	9.230	9.390	9.060	9.160	8.592	639,000
2023-03-31	9.320	9.410	9.220	9.340	8.760	571,000
2023-03-30	9.790	9.790	9.250	9.300	8.723	904,000
2023-03-29	9.400	9.750	9.220	9.550	8.957	1,520,000
2023-03-28	9.600	9.910	9.300	9.460	8.873	1,402,000
2023-03-27	9.330	10.200	9.330	9.800	9.192	3,501,000
2023-03-24	9.740	9.790	9.010	9.420	8.835	2,350,000
2023-03-23	9.840	10.000	9.450	9.740	9.136	2,355,088
2023-03-22	9.860	10.100	9.690	9.800	9.192	1,036,000
2023-03-21	9.630	9.830	9.040	9.770	9.164	1,118,000
2023-03-20	9.420	9.420	8.950	9.070	8.507	1,071,000
2023-03-17	9.380	9.560	9.310	9.380	8.798	740,240
2023-03-16	9.230	9.400	8.930	9.240	8.667	784,000
2023-03-15	9.150	9.620	9.040	9.420	8.835	904,742
2023-03-14	8.870	9.150	8.800	8.990	8.432	897,000
2023-03-13	8.800	9.340	8.630	9.150	8.582	1,641,000
2023-03-10	8.870	8.970	8.690	8.970	8.413	760,000
2023-03-09	9.150	9.170	8.860	8.960	8.404	911,000
2023-03-08	9.560	9.600	9.080	9.100	8.535	866,000
2023-03-07	10.200	10.360	9.320	9.440	8.854	1,123,000
2023-03-06	9.780	9.950	9.640	9.860	9.248	1,305,000
2023-03-03	9.870	9.910	9.650	9.870	9.258	1,258,000
2023-03-02	9.830	10.160	9.810	9.810	9.201	652,000
2023-03-01	9.430	10.180	9.430	9.980	9.361	1,372,000
2023-02-28	9.390	9.570	9.270	9.450	8.864	400,000
2023-02-27	9.500	9.580	9.210	9.550	8.957	602,000
2023-02-24	9.690	9.730	9.520	9.520	8.929	712,000
2023-02-23	10.040	10.040	9.650	9.810	9.201	986,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.