Morimatsu Intl Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.730	7.840	7.640	7.660	7.185	333,000
2022-03-01	7.710	8.130	7.710	7.820	7.335	411,000
2022-02-28	8.010	8.080	7.600	7.770	7.288	492,000
2022-02-25	7.890	8.280	7.890	8.060	7.560	146,000
2022-02-24	8.050	8.280	7.760	7.910	7.419	751,000
2022-02-23	7.970	8.350	7.970	8.260	7.747	199,000
2022-02-22	8.390	8.480	8.020	8.060	7.560	751,000
2022-02-21	8.450	8.800	8.330	8.630	8.094	295,000
2022-02-18	8.580	8.750	8.550	8.610	8.076	287,000
2022-02-17	8.930	8.960	8.650	8.730	8.188	373,000
2022-02-16	8.780	9.290	8.780	9.000	8.441	2,833,000
2022-02-15	8.600	8.850	8.570	8.760	8.216	1,252,000
2022-02-14	8.600	8.970	8.510	8.700	8.160	1,116,000
2022-02-11	9.000	9.210	8.480	8.750	8.207	1,813,000
2022-02-10	8.290	9.480	8.230	8.980	8.423	5,546,000
2022-02-09	8.150	8.290	7.610	8.000	7.504	1,710,000
2022-02-08	7.880	8.300	7.360	7.950	7.457	5,499,000
2022-02-07	7.530	7.710	7.400	7.500	7.035	631,000
2022-02-04	7.800	7.820	7.500	7.800	7.316	231,000
2022-01-31	7.120	7.890	7.120	7.720	7.241	373,000
2022-01-28	7.000	7.550	7.000	7.320	6.866	939,000
2022-01-27	8.220	8.220	7.300	7.460	6.997	1,193,000
2022-01-26	8.300	8.500	7.820	8.170	7.663	864,000
2022-01-25	8.420	8.420	8.200	8.300	7.785	969,000
2022-01-24	8.280	8.710	8.270	8.450	7.926	595,000
2022-01-21	8.800	8.820	8.150	8.300	7.785	2,130,000
2022-01-20	8.820	9.000	8.520	8.900	8.348	524,000
2022-01-19	8.800	9.110	8.720	8.750	8.207	746,000
2022-01-18	9.200	9.200	8.900	8.920	8.366	622,000
2022-01-17	8.880	9.200	8.610	9.200	8.629	1,430,000
2022-01-14	8.830	9.000	8.440	8.660	8.123	880,000
2022-01-13	9.150	9.150	8.620	8.840	8.291	920,000
2022-01-12	8.380	9.170	8.300	8.990	8.432	2,933,000
2022-01-11	8.290	8.550	8.070	8.180	7.672	3,034,000
2022-01-10	7.980	8.300	7.700	8.290	7.776	2,267,000
2022-01-07	8.000	8.300	7.800	7.980	7.485	2,832,000
2022-01-06	8.200	8.230	7.730	8.000	7.504	1,875,000
2022-01-05	8.520	8.560	7.850	8.170	7.663	2,146,000
2022-01-04	9.460	9.720	8.500	8.510	7.982	2,718,000
2022-01-03	9.300	9.600	9.200	9.440	8.854	923,000
2021-12-31	9.410	9.410	8.800	8.950	8.395	1,907,000
2021-12-30	9.500	9.500	9.040	9.140	8.573	1,234,000
2021-12-29	9.600	10.000	9.400	9.500	8.910	2,250,000
2021-12-28	10.000	10.500	9.700	9.970	9.351	2,052,000
2021-12-24	10.840	10.880	9.960	10.000	9.379	779,000
2021-12-23	10.860	11.160	10.720	10.840	10.167	422,000
2021-12-22	10.900	11.240	10.800	10.940	10.261	624,000
2021-12-21	10.560	11.140	10.560	10.820	10.149	586,000
2021-12-20	11.300	11.320	10.600	10.660	9.998	1,716,000
2021-12-17	11.760	12.020	11.300	11.420	10.711	534,000
2021-12-16	11.300	12.000	11.260	11.880	11.143	644,800
2021-12-15	10.800	11.680	10.800	11.300	10.599	2,244,000
2021-12-14	11.600	11.940	10.900	11.060	10.374	596,000
2021-12-13	12.380	12.380	11.520	11.520	10.805	674,000
2021-12-10	12.600	12.740	12.100	12.380	11.612	500,000
2021-12-09	12.280	12.700	12.160	12.600	11.818	997,000
2021-12-08	11.400	12.280	11.180	12.280	11.518	905,000
2021-12-07	11.160	11.620	10.820	11.400	10.693	1,954,000
2021-12-06	11.880	11.880	10.320	10.420	9.773	2,499,000
2021-12-03	12.060	12.060	11.280	11.900	11.162	1,822,000

← NewerPage 20 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.