Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.700 | 8.920 | 8.490 | 8.760 | 8.566 | 9,645,196 |
| 2025-08-01 | 9.100 | 9.390 | 8.760 | 8.810 | 8.615 | 9,594,000 |
| 2025-07-31 | 9.200 | 9.530 | 8.830 | 9.100 | 8.899 | 14,757,000 |
| 2025-07-30 | 8.900 | 9.480 | 8.880 | 9.120 | 8.919 | 25,170,740 |
| 2025-07-29 | 7.920 | 9.060 | 7.800 | 8.890 | 8.694 | 32,914,090 |
| 2025-07-28 | 7.900 | 8.130 | 7.700 | 7.930 | 7.755 | 8,515,000 |
| 2025-07-25 | 7.870 | 7.910 | 7.670 | 7.900 | 7.725 | 6,294,451 |
| 2025-07-24 | 7.360 | 7.840 | 7.330 | 7.780 | 7.608 | 11,171,670 |
| 2025-07-23 | 7.190 | 7.580 | 7.190 | 7.360 | 7.197 | 10,517,000 |
| 2025-07-22 | 7.170 | 7.300 | 7.030 | 7.150 | 6.992 | 7,882,000 |
| 2025-07-21 | 7.340 | 7.340 | 7.030 | 7.190 | 7.031 | 4,875,970 |
| 2025-07-18 | 7.180 | 7.330 | 7.020 | 7.280 | 7.119 | 10,856,000 |
| 2025-07-17 | 7.190 | 7.400 | 7.090 | 7.180 | 7.021 | 7,684,000 |
| 2025-07-16 | 7.390 | 7.450 | 7.180 | 7.190 | 7.031 | 9,635,000 |
| 2025-07-15 | 7.150 | 7.440 | 7.070 | 7.400 | 7.237 | 10,295,000 |
| 2025-07-14 | 7.040 | 7.170 | 6.830 | 7.120 | 6.963 | 9,850,000 |
| 2025-07-11 | 6.700 | 7.190 | 6.600 | 7.040 | 6.884 | 14,138,000 |
| 2025-07-10 | 6.860 | 6.910 | 6.570 | 6.620 | 6.474 | 6,018,000 |
| 2025-07-09 | 6.850 | 7.100 | 6.750 | 6.820 | 6.669 | 17,721,000 |
| 2025-07-08 | 6.200 | 7.050 | 6.130 | 6.800 | 6.503 | 22,238,000 |
| 2025-07-07 | 6.220 | 6.250 | 6.100 | 6.210 | 5.939 | 3,219,000 |
| 2025-07-04 | 6.400 | 6.410 | 6.170 | 6.220 | 5.948 | 7,202,000 |
| 2025-07-03 | 6.450 | 6.640 | 6.340 | 6.440 | 6.159 | 8,721,000 |
| 2025-07-02 | 6.040 | 6.500 | 5.910 | 6.450 | 6.168 | 14,960,000 |
| 2025-06-30 | 6.050 | 6.110 | 5.950 | 6.040 | 5.776 | 5,687,000 |
| 2025-06-27 | 6.020 | 6.120 | 5.950 | 6.000 | 5.738 | 3,301,000 |
| 2025-06-26 | 6.060 | 6.180 | 5.990 | 6.030 | 5.767 | 3,266,000 |
| 2025-06-25 | 6.020 | 6.260 | 5.980 | 6.120 | 5.853 | 5,002,000 |
| 2025-06-24 | 5.980 | 6.110 | 5.900 | 6.080 | 5.815 | 2,876,841 |
| 2025-06-23 | 5.830 | 5.940 | 5.790 | 5.910 | 5.652 | 1,992,000 |
| 2025-06-20 | 5.900 | 5.930 | 5.770 | 5.930 | 5.671 | 4,840,000 |
| 2025-06-19 | 6.170 | 6.230 | 5.780 | 5.840 | 5.585 | 7,843,000 |
| 2025-06-18 | 6.200 | 6.250 | 6.110 | 6.130 | 5.862 | 4,001,000 |
| 2025-06-17 | 6.480 | 6.750 | 6.190 | 6.230 | 5.958 | 10,605,000 |
| 2025-06-16 | 6.380 | 6.460 | 6.270 | 6.460 | 6.178 | 6,921,270 |
| 2025-06-13 | 6.460 | 6.570 | 6.290 | 6.380 | 6.101 | 5,938,000 |
| 2025-06-12 | 6.380 | 6.510 | 6.300 | 6.460 | 6.178 | 5,697,000 |
| 2025-06-11 | 6.460 | 6.570 | 6.360 | 6.430 | 6.149 | 3,559,000 |
| 2025-06-10 | 6.480 | 6.580 | 6.320 | 6.480 | 6.197 | 5,600,000 |
| 2025-06-09 | 6.400 | 6.440 | 6.250 | 6.410 | 6.130 | 5,344,000 |
| 2025-06-06 | 6.500 | 6.510 | 6.280 | 6.360 | 6.082 | 9,373,000 |
| 2025-06-05 | 6.400 | 6.580 | 6.300 | 6.490 | 6.207 | 5,773,000 |
| 2025-06-04 | 5.890 | 6.500 | 5.890 | 6.390 | 6.111 | 10,722,120 |
| 2025-06-03 | 6.090 | 6.140 | 5.850 | 5.880 | 5.623 | 10,314,000 |
| 2025-06-02 | 5.970 | 6.040 | 5.850 | 6.020 | 5.757 | 1,270,000 |
| 2025-05-30 | 6.350 | 6.350 | 5.930 | 6.090 | 5.824 | 20,596,000 |
| 2025-05-29 | 6.280 | 6.530 | 6.160 | 6.450 | 6.168 | 6,129,000 |
| 2025-05-28 | 6.410 | 6.480 | 6.220 | 6.280 | 6.006 | 3,356,000 |
| 2025-05-27 | 6.240 | 6.490 | 6.160 | 6.410 | 6.130 | 8,165,000 |
| 2025-05-26 | 6.500 | 6.500 | 6.150 | 6.240 | 5.968 | 6,712,000 |
| 2025-05-23 | 6.250 | 6.550 | 6.240 | 6.400 | 6.121 | 10,373,000 |
| 2025-05-22 | 6.150 | 6.370 | 6.130 | 6.240 | 5.968 | 6,863,000 |
| 2025-05-21 | 6.370 | 6.400 | 6.180 | 6.250 | 5.977 | 9,347,000 |
| 2025-05-20 | 6.420 | 6.530 | 6.150 | 6.400 | 6.121 | 9,711,000 |
| 2025-05-19 | 6.660 | 6.760 | 6.270 | 6.280 | 6.006 | 10,985,000 |
| 2025-05-16 | 6.270 | 6.730 | 6.230 | 6.650 | 6.360 | 7,135,000 |
| 2025-05-15 | 6.300 | 6.580 | 6.250 | 6.330 | 6.054 | 13,479,230 |
| 2025-05-14 | 6.210 | 6.450 | 6.110 | 6.300 | 6.025 | 7,024,000 |
| 2025-05-13 | 6.300 | 6.300 | 6.070 | 6.160 | 5.891 | 6,163,000 |
| 2025-05-12 | 6.290 | 6.370 | 5.910 | 6.200 | 5.929 | 11,828,000 |
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.