Morimatsu Intl Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.810	10.140	9.790	9.990	9.370	961,000
2023-02-21	10.020	10.240	9.700	10.000	9.379	1,999,000
2023-02-20	9.960	10.380	9.930	10.300	9.661	619,000
2023-02-17	10.200	10.360	9.800	9.850	9.239	2,014,000
2023-02-16	10.800	11.120	10.180	10.200	9.567	5,127,000
2023-02-15	11.000	11.240	10.640	10.700	10.036	1,837,000
2023-02-14	10.700	11.240	10.460	11.000	10.317	1,392,000
2023-02-13	10.300	10.700	10.160	10.620	9.961	888,000
2023-02-10	10.760	10.760	10.180	10.360	9.717	1,210,080
2023-02-09	10.100	10.880	10.020	10.780	10.111	1,971,000
2023-02-08	10.540	10.540	9.930	10.140	9.511	1,697,000
2023-02-07	10.980	10.980	10.280	10.420	9.773	983,000
2023-02-06	10.980	11.200	10.420	10.480	9.830	1,317,000
2023-02-03	11.120	11.340	10.740	11.140	10.449	1,946,000
2023-02-02	11.600	12.000	11.020	11.080	10.392	3,624,000
2023-02-01	11.500	11.780	11.000	11.600	10.880	2,162,000
2023-01-31	11.300	11.840	11.020	11.420	10.711	4,092,052
2023-01-30	11.980	11.980	11.220	11.300	10.599	2,996,000
2023-01-27	11.000	11.840	10.840	11.760	11.030	3,640,000
2023-01-26	10.320	11.260	10.300	11.000	10.317	4,285,000
2023-01-20	9.990	10.700	9.990	10.260	9.623	3,160,000
2023-01-19	9.930	10.140	9.710	9.940	9.323	1,372,000
2023-01-18	10.020	10.180	9.810	9.930	9.314	1,211,800
2023-01-17	10.040	10.280	9.650	10.140	9.511	3,358,000
2023-01-16	10.100	10.400	9.800	10.240	9.605	4,132,000
2023-01-13	9.850	10.160	9.810	10.100	9.473	2,277,000
2023-01-12	10.040	10.040	9.670	9.880	9.267	2,989,000
2023-01-11	9.810	10.480	9.620	10.000	9.379	4,715,000
2023-01-10	10.180	10.180	9.860	9.890	9.276	1,727,000
2023-01-09	9.330	10.220	9.260	10.180	9.548	3,707,000
2023-01-06	9.180	9.720	9.140	9.350	8.770	4,410,000
2023-01-05	9.000	9.260	8.490	9.030	8.470	102,134,000
2023-01-04	8.950	9.790	8.950	9.470	8.882	1,488,000
2023-01-03	8.500	9.100	8.440	8.960	8.404	475,000
2022-12-30	8.830	9.060	8.660	8.670	8.132	632,000
2022-12-29	8.600	8.790	8.560	8.790	8.245	276,000
2022-12-28	8.780	8.920	8.630	8.820	8.273	1,589,300
2022-12-23	8.560	8.830	8.350	8.400	7.879	394,715
2022-12-22	8.850	8.960	8.630	8.630	8.094	775,000
2022-12-21	8.520	8.900	8.500	8.880	8.329	638,000
2022-12-20	8.420	8.960	8.400	8.430	7.907	1,346,000
2022-12-19	8.370	8.550	8.210	8.450	7.926	443,000
2022-12-16	8.580	8.610	8.160	8.350	7.832	756,000
2022-12-15	8.890	8.920	8.560	8.700	8.160	443,000
2022-12-14	8.580	8.790	8.410	8.750	8.207	998,000
2022-12-13	8.370	8.750	8.260	8.510	7.982	857,000
2022-12-12	8.800	8.800	8.150	8.560	8.029	494,000
2022-12-09	8.300	8.900	8.080	8.710	8.169	1,457,000
2022-12-08	8.260	8.330	7.880	8.250	7.738	817,000
2022-12-07	8.020	8.320	7.900	7.900	7.410	1,632,000
2022-12-06	7.880	8.290	7.740	8.000	7.504	1,005,000
2022-12-05	7.600	8.050	7.480	7.950	7.457	3,070,786
2022-12-02	7.650	7.840	7.480	7.580	7.110	824,786
2022-12-01	7.930	8.110	7.600	7.690	7.213	1,109,000
2022-11-30	7.630	7.930	7.490	7.900	7.410	491,000
2022-11-29	7.400	7.830	7.220	7.700	7.222	1,333,000
2022-11-28	7.140	7.360	7.100	7.180	6.734	273,000
2022-11-25	7.500	7.500	7.280	7.330	6.875	466,000
2022-11-24	7.400	7.670	7.400	7.600	7.128	658,000
2022-11-23	7.690	7.880	7.450	7.500	7.035	368,000

← NewerPage 16 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.