Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9.610 | 10.240 | 9.290 | 10.010 | 9.789 | 9,385,000 |
| 2025-10-28 | 9.350 | 9.480 | 9.000 | 9.350 | 9.143 | 4,006,000 |
| 2025-10-27 | 9.600 | 9.650 | 9.280 | 9.340 | 9.134 | 5,015,000 |
| 2025-10-24 | 9.450 | 9.590 | 9.270 | 9.320 | 9.114 | 2,397,000 |
| 2025-10-23 | 9.880 | 9.880 | 9.060 | 9.310 | 9.104 | 4,926,000 |
| 2025-10-22 | 9.700 | 9.900 | 9.540 | 9.590 | 9.378 | 3,055,500 |
| 2025-10-21 | 9.800 | 10.150 | 9.790 | 10.010 | 9.789 | 3,043,000 |
| 2025-10-20 | 9.800 | 9.840 | 9.540 | 9.590 | 9.378 | 2,257,000 |
| 2025-10-17 | 10.020 | 10.040 | 9.520 | 9.570 | 9.359 | 3,231,000 |
| 2025-10-16 | 10.010 | 10.510 | 9.910 | 10.030 | 9.808 | 5,342,000 |
| 2025-10-15 | 9.980 | 10.080 | 9.610 | 9.990 | 9.769 | 3,211,000 |
| 2025-10-14 | 9.900 | 10.170 | 9.550 | 9.780 | 9.564 | 3,947,000 |
| 2025-10-13 | 9.320 | 10.530 | 9.320 | 9.890 | 9.671 | 9,749,000 |
| 2025-10-10 | 10.620 | 10.620 | 9.800 | 9.800 | 9.583 | 5,594,240 |
| 2025-10-09 | 11.190 | 11.290 | 10.460 | 10.650 | 10.415 | 6,698,000 |
| 2025-10-08 | 11.120 | 11.120 | 10.890 | 11.040 | 10.796 | 957,800 |
| 2025-10-06 | 11.270 | 11.270 | 10.940 | 11.150 | 10.904 | 815,000 |
| 2025-10-03 | 11.200 | 11.350 | 11.110 | 11.320 | 11.070 | 1,493,000 |
| 2025-10-02 | 10.990 | 11.200 | 10.990 | 11.200 | 10.953 | 1,412,000 |
| 2025-09-30 | 11.070 | 11.070 | 10.700 | 10.990 | 10.747 | 5,465,900 |
| 2025-09-29 | 10.760 | 11.250 | 10.710 | 10.860 | 10.620 | 8,374,000 |
| 2025-09-26 | 9.910 | 11.100 | 9.910 | 10.760 | 10.522 | 18,024,000 |
| 2025-09-25 | 9.660 | 9.960 | 9.630 | 9.910 | 9.691 | 5,173,000 |
| 2025-09-24 | 9.910 | 10.090 | 9.550 | 9.660 | 9.447 | 4,946,000 |
| 2025-09-23 | 10.000 | 10.210 | 9.600 | 9.910 | 9.691 | 5,205,000 |
| 2025-09-22 | 9.960 | 9.990 | 9.560 | 9.990 | 9.769 | 4,291,000 |
| 2025-09-19 | 10.120 | 10.120 | 9.480 | 9.650 | 9.437 | 7,922,686 |
| 2025-09-18 | 10.160 | 10.250 | 9.630 | 9.840 | 9.623 | 7,499,972 |
| 2025-09-17 | 10.160 | 10.370 | 9.950 | 10.280 | 10.053 | 6,086,344 |
| 2025-09-16 | 10.520 | 10.670 | 10.130 | 10.270 | 10.043 | 10,158,880 |
| 2025-09-15 | 10.860 | 10.860 | 10.510 | 10.740 | 10.503 | 4,763,500 |
| 2025-09-12 | 10.990 | 11.430 | 10.760 | 10.860 | 10.620 | 8,777,000 |
| 2025-09-11 | 10.800 | 10.990 | 10.520 | 10.880 | 10.640 | 5,508,000 |
| 2025-09-10 | 11.430 | 11.430 | 10.800 | 11.020 | 10.777 | 4,748,314 |
| 2025-09-09 | 11.410 | 11.450 | 10.910 | 11.050 | 10.806 | 3,729,000 |
| 2025-09-08 | 11.540 | 11.580 | 11.020 | 11.410 | 11.158 | 6,678,000 |
| 2025-09-05 | 10.860 | 11.680 | 10.600 | 11.530 | 11.275 | 12,317,180 |
| 2025-09-04 | 11.070 | 11.070 | 10.300 | 10.670 | 10.434 | 7,840,670 |
| 2025-09-03 | 10.860 | 11.070 | 10.500 | 11.040 | 10.796 | 7,202,000 |
| 2025-09-02 | 11.400 | 11.400 | 10.480 | 10.760 | 10.522 | 6,753,798 |
| 2025-09-01 | 11.130 | 11.520 | 10.800 | 11.170 | 10.923 | 10,572,000 |
| 2025-08-29 | 10.670 | 11.560 | 10.670 | 11.120 | 10.874 | 36,451,141 |
| 2025-08-28 | 10.100 | 10.280 | 9.550 | 9.840 | 9.623 | 8,377,000 |
| 2025-08-27 | 10.700 | 10.750 | 9.910 | 10.100 | 9.877 | 9,396,000 |
| 2025-08-26 | 10.710 | 10.870 | 10.580 | 10.770 | 10.532 | 4,993,000 |
| 2025-08-25 | 10.560 | 11.230 | 10.400 | 10.900 | 10.659 | 10,036,000 |
| 2025-08-22 | 10.140 | 11.020 | 9.760 | 10.720 | 10.483 | 10,852,420 |
| 2025-08-21 | 9.980 | 10.270 | 9.670 | 10.140 | 9.916 | 6,446,600 |
| 2025-08-20 | 10.170 | 10.170 | 9.610 | 9.800 | 9.583 | 5,265,000 |
| 2025-08-19 | 10.540 | 10.700 | 10.050 | 10.220 | 9.994 | 5,945,000 |
| 2025-08-18 | 9.360 | 10.680 | 9.360 | 10.540 | 10.307 | 18,650,000 |
| 2025-08-15 | 9.240 | 9.360 | 9.000 | 9.320 | 9.114 | 4,859,000 |
| 2025-08-14 | 9.220 | 9.350 | 8.980 | 9.230 | 9.026 | 7,117,200 |
| 2025-08-13 | 9.200 | 9.550 | 9.180 | 9.380 | 9.173 | 5,716,494 |
| 2025-08-12 | 9.470 | 9.470 | 9.020 | 9.210 | 9.007 | 3,420,000 |
| 2025-08-11 | 9.100 | 9.330 | 9.000 | 9.270 | 9.065 | 5,402,456 |
| 2025-08-08 | 9.480 | 9.480 | 8.930 | 9.060 | 8.860 | 6,153,000 |
| 2025-08-07 | 9.440 | 9.670 | 9.200 | 9.360 | 9.153 | 10,603,000 |
| 2025-08-06 | 9.400 | 9.600 | 8.800 | 9.160 | 8.958 | 9,072,000 |
| 2025-08-05 | 8.760 | 9.210 | 8.700 | 9.120 | 8.919 | 6,629,804 |
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.