Morimatsu Intl Hldg Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	12.920	12.920	12.000	12.060	11.312	967,000
2021-12-01	12.420	12.980	12.420	12.840	12.043	1,725,000
2021-11-30	12.960	13.300	12.140	12.700	11.912	2,243,000
2021-11-29	13.180	13.500	13.000	13.200	12.381	1,357,000
2021-11-26	13.660	13.660	12.840	13.180	12.362	1,606,000
2021-11-25	13.480	13.880	13.400	13.660	12.812	431,000
2021-11-24	12.980	13.780	12.960	13.540	12.700	1,578,000
2021-11-23	13.300	13.440	12.740	13.080	12.268	1,889,000
2021-11-22	13.100	13.900	12.920	13.400	12.568	2,334,000
2021-11-19	13.100	13.700	13.080	13.080	12.268	1,860,000
2021-11-18	12.900	13.800	12.860	13.240	12.418	3,737,000
2021-11-17	13.100	13.480	12.720	12.980	12.174	3,536,000
2021-11-16	12.060	13.320	11.860	13.200	12.381	4,889,200
2021-11-15	11.460	12.300	11.400	12.100	11.349	2,442,300
2021-11-12	12.180	12.320	11.260	11.460	10.749	4,241,031
2021-11-11	11.240	12.600	11.240	12.200	11.443	4,494,000
2021-11-10	10.960	12.020	10.960	11.200	10.505	10,559,000
2021-11-09	10.300	11.120	10.060	10.940	10.261	1,527,600
2021-11-08	10.140	10.220	9.780	10.220	9.586	517,000
2021-11-05	10.180	10.300	9.800	10.140	9.511	1,080,000
2021-11-04	9.530	10.160	9.520	10.120	9.492	1,249,000
2021-11-03	9.460	9.680	9.300	9.400	8.817	323,000
2021-11-02	9.760	9.780	9.370	9.520	8.929	1,413,000
2021-11-01	9.980	10.260	9.340	9.490	8.901	1,327,000
2021-10-29	9.800	10.160	9.770	9.980	9.361	1,707,000
2021-10-28	10.100	10.300	9.610	9.800	9.192	2,159,000
2021-10-27	9.550	10.300	9.550	9.950	9.333	4,209,000
2021-10-26	10.000	10.100	9.300	9.450	8.864	1,145,000
2021-10-25	9.000	9.850	9.000	9.610	9.014	1,764,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.