Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 7.900 | 7.910 | 7.600 | 7.690 | 7.213 | 444,500 |
| 2022-11-21 | 8.000 | 8.380 | 7.510 | 8.090 | 7.588 | 728,096 |
| 2022-11-18 | 8.430 | 8.530 | 8.030 | 8.180 | 7.672 | 879,904 |
| 2022-11-17 | 8.130 | 8.430 | 7.930 | 8.430 | 7.907 | 1,429,500 |
| 2022-11-16 | 8.330 | 8.420 | 7.870 | 8.310 | 7.794 | 1,700,000 |
| 2022-11-15 | 7.830 | 8.450 | 7.670 | 8.330 | 7.813 | 1,929,000 |
| 2022-11-14 | 8.230 | 8.390 | 7.600 | 7.900 | 7.410 | 1,306,700 |
| 2022-11-11 | 8.020 | 8.130 | 7.410 | 8.000 | 7.504 | 2,075,800 |
| 2022-11-10 | 7.740 | 7.850 | 7.560 | 7.600 | 7.128 | 879,000 |
| 2022-11-09 | 8.280 | 8.380 | 7.900 | 7.920 | 7.429 | 1,165,000 |
| 2022-11-08 | 8.280 | 8.660 | 8.140 | 8.330 | 7.813 | 322,000 |
| 2022-11-07 | 7.810 | 8.590 | 7.810 | 8.300 | 7.785 | 738,000 |
| 2022-11-04 | 7.620 | 8.430 | 7.610 | 8.110 | 7.607 | 851,000 |
| 2022-11-03 | 7.590 | 8.000 | 7.500 | 7.850 | 7.363 | 610,000 |
| 2022-11-02 | 7.650 | 8.110 | 7.400 | 8.000 | 7.504 | 535,000 |
| 2022-11-01 | 6.880 | 7.750 | 6.880 | 7.750 | 7.269 | 1,402,000 |
| 2022-10-31 | 6.800 | 7.050 | 6.750 | 6.830 | 6.406 | 1,166,000 |
| 2022-10-28 | 7.100 | 7.300 | 6.730 | 6.840 | 6.416 | 1,226,000 |
| 2022-10-27 | 7.900 | 7.930 | 7.120 | 7.200 | 6.753 | 475,000 |
| 2022-10-26 | 7.770 | 8.200 | 7.770 | 7.880 | 7.391 | 552,000 |
| 2022-10-25 | 7.850 | 8.020 | 7.550 | 7.890 | 7.400 | 915,000 |
| 2022-10-24 | 8.000 | 8.110 | 7.640 | 7.970 | 7.475 | 1,766,000 |
| 2022-10-21 | 7.680 | 8.140 | 7.490 | 8.000 | 7.504 | 481,000 |
| 2022-10-20 | 7.600 | 7.840 | 7.400 | 7.710 | 7.232 | 577,000 |
| 2022-10-19 | 7.790 | 8.020 | 7.730 | 7.810 | 7.325 | 463,000 |
| 2022-10-18 | 8.000 | 8.080 | 7.680 | 8.000 | 7.504 | 677,000 |
| 2022-10-17 | 7.870 | 8.250 | 7.570 | 8.120 | 7.616 | 505,000 |
| 2022-10-14 | 7.580 | 8.060 | 7.410 | 7.870 | 7.382 | 532,000 |
| 2022-10-13 | 7.660 | 8.160 | 7.510 | 7.510 | 7.044 | 578,000 |
| 2022-10-12 | 7.310 | 7.960 | 7.250 | 7.740 | 7.260 | 817,000 |
| 2022-10-11 | 7.450 | 7.860 | 7.250 | 7.560 | 7.091 | 757,000 |
| 2022-10-10 | 7.500 | 7.720 | 7.220 | 7.440 | 6.978 | 864,000 |
| 2022-10-07 | 7.960 | 7.970 | 7.690 | 7.860 | 7.372 | 313,000 |
| 2022-10-06 | 8.340 | 8.340 | 7.990 | 8.120 | 7.616 | 440,500 |
| 2022-10-05 | 8.090 | 8.510 | 7.860 | 8.450 | 7.926 | 748,000 |
| 2022-10-03 | 7.660 | 8.050 | 7.480 | 7.910 | 7.419 | 399,000 |
| 2022-09-30 | 7.830 | 7.980 | 7.480 | 7.970 | 7.475 | 820,000 |
| 2022-09-29 | 8.250 | 8.330 | 7.700 | 7.810 | 7.325 | 640,500 |
| 2022-09-28 | 8.490 | 8.490 | 7.960 | 8.250 | 7.738 | 935,500 |
| 2022-09-27 | 8.150 | 8.700 | 8.030 | 8.660 | 8.123 | 694,000 |
| 2022-09-26 | 8.150 | 8.500 | 8.150 | 8.260 | 7.747 | 728,000 |
| 2022-09-23 | 8.230 | 8.450 | 8.150 | 8.240 | 7.729 | 862,000 |
| 2022-09-22 | 8.300 | 8.400 | 8.190 | 8.300 | 7.785 | 669,000 |
| 2022-09-21 | 8.930 | 8.930 | 7.910 | 8.460 | 7.935 | 927,000 |
| 2022-09-20 | 8.660 | 9.100 | 8.660 | 9.040 | 8.479 | 357,146 |
| 2022-09-19 | 8.850 | 8.890 | 8.590 | 8.680 | 8.141 | 753,000 |
| 2022-09-16 | 8.960 | 9.170 | 8.830 | 9.070 | 8.507 | 1,155,000 |
| 2022-09-15 | 9.030 | 9.330 | 9.030 | 9.120 | 8.554 | 412,000 |
| 2022-09-14 | 9.330 | 9.370 | 9.040 | 9.110 | 8.545 | 378,000 |
| 2022-09-13 | 9.340 | 9.650 | 9.190 | 9.520 | 8.929 | 909,000 |
| 2022-09-09 | 9.000 | 9.620 | 9.000 | 9.410 | 8.826 | 1,372,000 |
| 2022-09-08 | 9.080 | 9.080 | 8.850 | 8.870 | 8.320 | 946,000 |
| 2022-09-07 | 9.520 | 9.670 | 8.830 | 9.080 | 8.517 | 1,832,000 |
| 2022-09-06 | 9.550 | 9.880 | 9.440 | 9.880 | 9.267 | 510,000 |
| 2022-09-05 | 9.970 | 9.970 | 9.200 | 9.570 | 8.976 | 1,344,000 |
| 2022-09-02 | 10.080 | 10.160 | 9.760 | 9.950 | 9.333 | 420,000 |
| 2022-09-01 | 10.000 | 10.140 | 9.710 | 10.100 | 9.473 | 649,000 |
| 2022-08-31 | 9.980 | 10.160 | 9.700 | 10.020 | 9.398 | 1,709,000 |
| 2022-08-30 | 10.420 | 10.560 | 9.800 | 10.080 | 9.454 | 2,181,000 |
| 2022-08-29 | 10.680 | 10.700 | 10.140 | 10.560 | 9.905 | 1,528,000 |
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.