Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 10.820 | 11.240 | 10.440 | 10.880 | 10.205 | 3,674,600 |
| 2022-08-25 | 10.060 | 10.740 | 9.780 | 10.440 | 9.792 | 2,763,000 |
| 2022-08-24 | 10.720 | 10.880 | 9.950 | 10.180 | 9.548 | 3,516,000 |
| 2022-08-23 | 11.500 | 11.500 | 10.160 | 10.640 | 9.980 | 4,848,000 |
| 2022-08-22 | 11.020 | 11.460 | 10.600 | 11.420 | 10.711 | 3,374,000 |
| 2022-08-19 | 10.780 | 11.140 | 10.560 | 10.840 | 10.167 | 4,965,000 |
| 2022-08-18 | 10.060 | 10.700 | 9.770 | 10.560 | 9.905 | 3,309,000 |
| 2022-08-17 | 9.800 | 9.880 | 9.500 | 9.800 | 9.192 | 797,000 |
| 2022-08-16 | 10.080 | 10.200 | 9.580 | 9.750 | 9.145 | 1,354,000 |
| 2022-08-15 | 9.530 | 10.400 | 9.530 | 9.880 | 9.267 | 2,541,000 |
| 2022-08-12 | 9.790 | 9.790 | 9.290 | 9.530 | 8.939 | 674,000 |
| 2022-08-11 | 9.560 | 10.000 | 9.360 | 9.700 | 9.098 | 2,189,200 |
| 2022-08-10 | 9.520 | 9.900 | 9.280 | 9.560 | 8.967 | 3,036,000 |
| 2022-08-09 | 8.250 | 9.650 | 8.240 | 9.500 | 8.910 | 5,615,000 |
| 2022-08-08 | 8.150 | 8.230 | 8.140 | 8.220 | 7.710 | 1,016,000 |
| 2022-08-05 | 8.210 | 8.220 | 8.010 | 8.150 | 7.644 | 2,312,000 |
| 2022-08-04 | 8.160 | 8.800 | 7.880 | 8.100 | 7.597 | 5,030,060 |
| 2022-08-03 | 7.120 | 7.300 | 7.050 | 7.220 | 6.772 | 938,000 |
| 2022-08-02 | 7.250 | 7.520 | 7.010 | 7.120 | 6.678 | 717,000 |
| 2022-08-01 | 7.320 | 7.630 | 7.210 | 7.500 | 7.035 | 503,000 |
| 2022-07-29 | 7.500 | 7.500 | 7.200 | 7.400 | 6.941 | 444,000 |
| 2022-07-28 | 7.730 | 7.740 | 7.460 | 7.640 | 7.166 | 219,000 |
| 2022-07-27 | 7.600 | 7.720 | 7.500 | 7.640 | 7.166 | 213,000 |
| 2022-07-26 | 7.560 | 7.750 | 7.340 | 7.720 | 7.241 | 1,194,000 |
| 2022-07-25 | 7.820 | 7.940 | 7.560 | 7.720 | 7.241 | 321,000 |
| 2022-07-22 | 7.980 | 8.050 | 7.800 | 7.900 | 7.410 | 567,000 |
| 2022-07-21 | 7.570 | 8.030 | 7.570 | 7.990 | 7.494 | 1,676,000 |
| 2022-07-20 | 7.470 | 7.800 | 7.400 | 7.670 | 7.194 | 648,000 |
| 2022-07-19 | 7.550 | 7.650 | 7.400 | 7.400 | 6.941 | 163,000 |
| 2022-07-18 | 7.340 | 7.750 | 7.340 | 7.650 | 7.175 | 451,000 |
| 2022-07-15 | 7.110 | 7.340 | 6.880 | 7.340 | 6.885 | 1,054,190 |
| 2022-07-14 | 7.000 | 7.350 | 6.960 | 7.100 | 6.659 | 681,000 |
| 2022-07-13 | 7.000 | 7.330 | 6.950 | 7.010 | 6.575 | 630,000 |
| 2022-07-12 | 7.130 | 7.200 | 6.880 | 7.050 | 6.613 | 800,000 |
| 2022-07-11 | 7.080 | 7.770 | 7.010 | 7.200 | 6.753 | 2,001,000 |
| 2022-07-08 | 7.300 | 7.320 | 7.010 | 7.080 | 6.641 | 510,000 |
| 2022-07-07 | 6.910 | 7.150 | 6.880 | 7.040 | 6.603 | 901,000 |
| 2022-07-06 | 7.250 | 7.250 | 6.820 | 7.030 | 6.594 | 603,000 |
| 2022-07-05 | 7.250 | 7.280 | 7.010 | 7.240 | 6.791 | 480,000 |
| 2022-07-04 | 7.400 | 7.400 | 6.830 | 7.270 | 6.819 | 1,074,000 |
| 2022-06-30 | 7.590 | 7.590 | 7.180 | 7.400 | 6.941 | 1,157,000 |
| 2022-06-29 | 7.900 | 8.030 | 7.460 | 7.580 | 7.110 | 599,000 |
| 2022-06-28 | 7.930 | 7.970 | 7.780 | 7.900 | 7.410 | 1,925,000 |
| 2022-06-27 | 8.000 | 8.050 | 7.740 | 7.930 | 7.438 | 2,100,000 |
| 2022-06-24 | 8.190 | 8.190 | 7.890 | 7.980 | 7.485 | 1,258,000 |
| 2022-06-23 | 7.950 | 8.100 | 7.800 | 8.000 | 7.504 | 2,076,000 |
| 2022-06-22 | 7.990 | 8.070 | 7.600 | 7.950 | 7.457 | 4,845,000 |
| 2022-06-21 | 7.410 | 7.830 | 7.380 | 7.770 | 7.288 | 4,023,000 |
| 2022-06-20 | 6.700 | 7.490 | 6.700 | 7.400 | 6.941 | 1,138,000 |
| 2022-06-17 | 6.670 | 6.950 | 6.470 | 6.890 | 6.462 | 1,064,000 |
| 2022-06-16 | 7.030 | 7.030 | 6.510 | 6.610 | 6.200 | 748,000 |
| 2022-06-15 | 6.880 | 6.950 | 6.660 | 6.900 | 6.472 | 476,000 |
| 2022-06-14 | 6.580 | 6.750 | 6.460 | 6.750 | 6.331 | 814,000 |
| 2022-06-13 | 7.040 | 7.040 | 6.680 | 6.780 | 6.359 | 490,000 |
| 2022-06-10 | 6.900 | 7.230 | 6.820 | 7.170 | 6.725 | 720,000 |
| 2022-06-09 | 7.250 | 7.250 | 6.940 | 7.040 | 6.603 | 1,409,000 |
| 2022-06-08 | 6.710 | 7.250 | 6.710 | 7.250 | 6.800 | 4,027,000 |
| 2022-06-07 | 6.670 | 6.730 | 6.500 | 6.710 | 6.294 | 646,000 |
| 2022-06-06 | 6.310 | 6.660 | 6.310 | 6.660 | 6.247 | 1,185,000 |
| 2022-06-02 | 6.310 | 6.390 | 6.150 | 6.200 | 5.815 | 189,000 |
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.