Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.490 | 6.490 | 6.150 | 6.300 | 5.909 | 867,000 |
| 2022-05-31 | 6.110 | 6.520 | 5.990 | 6.490 | 6.087 | 1,417,000 |
| 2022-05-30 | 5.810 | 6.180 | 5.810 | 6.060 | 5.684 | 1,777,000 |
| 2022-05-27 | 5.790 | 5.910 | 5.700 | 5.750 | 5.393 | 811,000 |
| 2022-05-26 | 5.800 | 5.800 | 5.630 | 5.700 | 5.346 | 364,000 |
| 2022-05-25 | 5.900 | 6.010 | 5.500 | 5.850 | 5.487 | 1,128,000 |
| 2022-05-24 | 6.100 | 6.270 | 5.800 | 5.960 | 5.590 | 321,000 |
| 2022-05-23 | 6.300 | 6.390 | 6.100 | 6.100 | 5.721 | 163,000 |
| 2022-05-20 | 6.190 | 6.400 | 6.080 | 6.340 | 5.947 | 1,060,000 |
| 2022-05-19 | 6.160 | 6.200 | 6.100 | 6.110 | 5.731 | 306,000 |
| 2022-05-18 | 6.450 | 6.450 | 6.160 | 6.310 | 5.918 | 1,371,000 |
| 2022-05-17 | 6.580 | 6.580 | 6.210 | 6.360 | 5.965 | 2,178,000 |
| 2022-05-16 | 6.930 | 6.930 | 6.540 | 6.580 | 6.172 | 195,000 |
| 2022-05-13 | 6.750 | 7.140 | 6.600 | 6.830 | 6.406 | 631,000 |
| 2022-05-12 | 7.010 | 7.110 | 6.600 | 6.750 | 6.331 | 353,000 |
| 2022-05-11 | 6.920 | 7.250 | 6.920 | 7.000 | 6.566 | 1,013,000 |
| 2022-05-10 | 6.900 | 7.440 | 6.510 | 6.920 | 6.491 | 690,000 |
| 2022-05-06 | 7.050 | 7.220 | 7.000 | 7.110 | 6.669 | 344,000 |
| 2022-05-05 | 7.160 | 7.390 | 7.160 | 7.230 | 6.781 | 158,000 |
| 2022-05-04 | 7.220 | 7.410 | 7.060 | 7.090 | 6.650 | 290,000 |
| 2022-05-03 | 7.260 | 7.490 | 7.150 | 7.300 | 6.847 | 1,441,000 |
| 2022-04-29 | 7.270 | 7.780 | 7.180 | 7.410 | 6.950 | 984,000 |
| 2022-04-28 | 7.230 | 7.500 | 7.110 | 7.430 | 6.969 | 293,000 |
| 2022-04-27 | 7.290 | 7.380 | 7.000 | 7.270 | 6.819 | 1,001,000 |
| 2022-04-26 | 7.300 | 7.550 | 7.250 | 7.290 | 6.838 | 202,000 |
| 2022-04-25 | 7.970 | 7.970 | 7.200 | 7.230 | 6.781 | 747,000 |
| 2022-04-22 | 7.650 | 8.500 | 7.480 | 7.860 | 7.372 | 899,000 |
| 2022-04-21 | 7.860 | 8.010 | 7.570 | 7.680 | 7.203 | 165,000 |
| 2022-04-20 | 7.860 | 7.930 | 7.690 | 7.770 | 7.288 | 145,000 |
| 2022-04-19 | 7.930 | 7.930 | 7.520 | 7.800 | 7.316 | 567,000 |
| 2022-04-14 | 7.560 | 8.000 | 7.500 | 8.000 | 7.504 | 586,000 |
| 2022-04-13 | 7.470 | 7.530 | 7.200 | 7.400 | 6.941 | 2,033,000 |
| 2022-04-12 | 7.450 | 7.700 | 7.080 | 7.400 | 6.941 | 1,221,000 |
| 2022-04-11 | 7.740 | 7.740 | 7.000 | 7.370 | 6.913 | 1,738,000 |
| 2022-04-08 | 7.860 | 7.900 | 7.590 | 7.800 | 7.316 | 410,000 |
| 2022-04-07 | 8.060 | 8.090 | 7.670 | 7.670 | 7.194 | 503,000 |
| 2022-04-06 | 8.210 | 8.220 | 7.900 | 8.030 | 7.532 | 1,260,000 |
| 2022-04-04 | 8.300 | 8.650 | 8.300 | 8.400 | 7.879 | 435,000 |
| 2022-04-01 | 8.500 | 8.900 | 8.210 | 8.350 | 7.832 | 2,305,000 |
| 2022-03-31 | 8.490 | 8.710 | 7.960 | 8.600 | 8.066 | 1,549,000 |
| 2022-03-30 | 8.040 | 8.540 | 7.950 | 8.530 | 8.001 | 2,505,000 |
| 2022-03-29 | 8.120 | 8.320 | 7.670 | 8.050 | 7.550 | 1,421,000 |
| 2022-03-28 | 7.980 | 8.120 | 7.550 | 8.120 | 7.616 | 3,331,000 |
| 2022-03-25 | 7.410 | 7.520 | 7.130 | 7.380 | 6.922 | 504,000 |
| 2022-03-24 | 6.950 | 7.580 | 6.610 | 7.410 | 6.950 | 1,843,000 |
| 2022-03-23 | 6.970 | 7.120 | 6.680 | 6.920 | 6.491 | 392,000 |
| 2022-03-22 | 6.720 | 6.990 | 6.520 | 6.910 | 6.481 | 182,000 |
| 2022-03-21 | 6.850 | 7.300 | 6.700 | 6.720 | 6.303 | 258,669 |
| 2022-03-18 | 6.880 | 7.420 | 6.160 | 6.830 | 6.406 | 1,188,000 |
| 2022-03-17 | 6.580 | 6.990 | 6.330 | 6.980 | 6.547 | 1,324,000 |
| 2022-03-16 | 5.860 | 6.590 | 5.680 | 6.280 | 5.890 | 2,627,000 |
| 2022-03-15 | 5.600 | 6.440 | 5.420 | 5.480 | 5.140 | 2,039,000 |
| 2022-03-14 | 6.590 | 6.590 | 5.740 | 6.000 | 5.628 | 3,005,000 |
| 2022-03-11 | 7.000 | 7.000 | 6.700 | 6.740 | 6.322 | 400,000 |
| 2022-03-10 | 7.160 | 7.250 | 7.030 | 7.090 | 6.650 | 278,000 |
| 2022-03-09 | 7.280 | 7.300 | 6.800 | 7.000 | 6.566 | 815,000 |
| 2022-03-08 | 7.240 | 7.310 | 7.030 | 7.060 | 6.622 | 405,000 |
| 2022-03-07 | 7.110 | 7.370 | 7.010 | 7.210 | 6.763 | 1,352,000 |
| 2022-03-04 | 7.250 | 7.720 | 7.190 | 7.710 | 7.232 | 463,000 |
| 2022-03-03 | 7.650 | 7.780 | 7.400 | 7.400 | 6.941 | 365,000 |
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.