Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 11.770 | 11.880 | 11.400 | 11.570 | 11.314 | 3,301,922 |
| 2026-01-26 | 11.750 | 12.080 | 11.510 | 11.650 | 11.393 | 6,384,000 |
| 2026-01-23 | 10.750 | 11.940 | 10.750 | 11.700 | 11.441 | 9,374,956 |
| 2026-01-22 | 11.240 | 11.240 | 10.680 | 10.730 | 10.493 | 2,519,000 |
| 2026-01-21 | 10.310 | 11.260 | 10.310 | 11.020 | 10.777 | 5,353,000 |
| 2026-01-20 | 10.890 | 10.980 | 10.360 | 10.490 | 10.258 | 5,173,282 |
| 2026-01-19 | 10.500 | 11.170 | 10.130 | 10.890 | 10.649 | 6,856,250 |
| 2026-01-16 | 10.770 | 11.580 | 10.410 | 10.670 | 10.434 | 9,749,826 |
| 2026-01-15 | 10.400 | 10.790 | 10.000 | 10.400 | 10.170 | 7,275,000 |
| 2026-01-14 | 10.700 | 10.840 | 10.230 | 10.370 | 10.141 | 8,477,000 |
| 2026-01-13 | 10.980 | 11.110 | 10.700 | 10.820 | 10.581 | 7,851,538 |
| 2026-01-12 | 10.160 | 11.040 | 10.100 | 10.900 | 10.659 | 12,907,560 |
| 2026-01-09 | 10.010 | 10.540 | 10.000 | 10.160 | 9.936 | 7,190,000 |
| 2026-01-08 | 10.390 | 10.950 | 10.170 | 10.300 | 10.072 | 9,011,022 |
| 2026-01-07 | 9.590 | 10.550 | 9.580 | 10.390 | 10.160 | 7,389,000 |
| 2026-01-06 | 9.850 | 10.020 | 9.710 | 9.800 | 9.583 | 3,923,000 |
| 2026-01-05 | 9.430 | 10.100 | 9.320 | 9.840 | 9.623 | 8,866,000 |
| 2026-01-02 | 9.180 | 9.280 | 9.000 | 9.160 | 8.958 | 461,000 |
| 2025-12-31 | 9.210 | 9.360 | 9.020 | 9.220 | 9.016 | 2,644,000 |
| 2025-12-30 | 9.350 | 9.470 | 9.070 | 9.210 | 9.007 | 3,662,000 |
| 2025-12-29 | 9.400 | 9.690 | 9.310 | 9.440 | 9.231 | 3,197,000 |
| 2025-12-24 | 9.490 | 9.550 | 9.260 | 9.400 | 9.192 | 2,418,497 |
| 2025-12-23 | 9.550 | 9.690 | 9.350 | 9.550 | 9.339 | 4,940,000 |
| 2025-12-22 | 9.300 | 9.670 | 9.290 | 9.590 | 9.378 | 6,555,000 |
| 2025-12-19 | 8.440 | 9.450 | 8.430 | 9.300 | 9.095 | 6,777,554 |
| 2025-12-18 | 8.410 | 8.600 | 8.290 | 8.410 | 8.224 | 1,572,357 |
| 2025-12-17 | 8.300 | 8.620 | 8.250 | 8.460 | 8.273 | 1,409,114 |
| 2025-12-16 | 8.660 | 8.660 | 8.220 | 8.510 | 8.322 | 3,024,948 |
| 2025-12-15 | 8.670 | 8.870 | 8.570 | 8.660 | 8.469 | 3,676,029 |
| 2025-12-12 | 8.600 | 8.690 | 8.180 | 8.680 | 8.488 | 2,195,779 |
| 2025-12-11 | 8.340 | 8.640 | 8.310 | 8.350 | 8.166 | 2,438,168 |
| 2025-12-10 | 8.280 | 8.540 | 8.280 | 8.510 | 8.322 | 1,262,303 |
| 2025-12-09 | 8.750 | 8.750 | 8.220 | 8.370 | 8.185 | 6,490,783 |
| 2025-12-08 | 8.600 | 8.800 | 8.500 | 8.680 | 8.488 | 3,429,982 |
| 2025-12-05 | 8.600 | 8.650 | 8.280 | 8.610 | 8.420 | 2,600,161 |
| 2025-12-04 | 8.250 | 8.540 | 8.110 | 8.480 | 8.293 | 8,582,508 |
| 2025-12-03 | 8.360 | 8.440 | 8.030 | 8.080 | 7.901 | 5,342,053 |
| 2025-12-02 | 8.450 | 8.590 | 8.220 | 8.330 | 8.146 | 3,644,650 |
| 2025-12-01 | 8.510 | 8.610 | 8.320 | 8.450 | 8.263 | 3,488,193 |
| 2025-11-28 | 8.680 | 9.000 | 8.420 | 8.620 | 8.430 | 2,275,514 |
| 2025-11-27 | 8.990 | 8.990 | 8.510 | 8.670 | 8.478 | 3,828,000 |
| 2025-11-26 | 9.060 | 9.170 | 8.890 | 8.930 | 8.733 | 1,682,062 |
| 2025-11-25 | 8.940 | 9.220 | 8.930 | 9.060 | 8.860 | 2,853,469 |
| 2025-11-24 | 8.400 | 8.810 | 8.200 | 8.750 | 8.557 | 4,462,489 |
| 2025-11-21 | 8.820 | 8.850 | 8.440 | 8.480 | 8.293 | 5,340,114 |
| 2025-11-20 | 9.380 | 9.520 | 8.800 | 8.990 | 8.791 | 6,333,448 |
| 2025-11-19 | 9.780 | 9.780 | 8.790 | 9.200 | 8.997 | 9,143,000 |
| 2025-11-18 | 10.150 | 10.150 | 9.420 | 9.470 | 9.261 | 4,463,000 |
| 2025-11-17 | 10.380 | 10.380 | 9.750 | 9.960 | 9.740 | 4,589,500 |
| 2025-11-14 | 10.000 | 10.660 | 9.930 | 10.360 | 10.131 | 5,394,000 |
| 2025-11-13 | 9.940 | 10.230 | 9.770 | 10.110 | 9.887 | 2,351,000 |
| 2025-11-12 | 10.090 | 10.100 | 9.760 | 9.890 | 9.671 | 1,357,000 |
| 2025-11-11 | 10.240 | 10.240 | 9.900 | 10.100 | 9.877 | 2,106,000 |
| 2025-11-10 | 9.700 | 10.480 | 9.700 | 10.310 | 10.082 | 8,390,614 |
| 2025-11-07 | 10.200 | 10.250 | 9.540 | 9.700 | 9.486 | 3,045,000 |
| 2025-11-06 | 9.730 | 10.300 | 9.730 | 10.210 | 9.984 | 4,567,000 |
| 2025-11-05 | 9.670 | 9.730 | 9.290 | 9.660 | 9.447 | 1,515,000 |
| 2025-11-04 | 10.240 | 10.500 | 9.520 | 9.520 | 9.310 | 4,352,000 |
| 2025-11-03 | 10.240 | 10.270 | 9.720 | 10.180 | 9.955 | 5,497,000 |
| 2025-10-31 | 9.900 | 10.410 | 9.900 | 9.950 | 9.730 | 4,336,000 |
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.