Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.090 | 6.370 | 5.920 | 6.190 | 5.920 | 11,599,000 |
| 2025-05-08 | 6.150 | 6.350 | 5.990 | 6.090 | 5.824 | 7,837,000 |
| 2025-05-07 | 5.880 | 6.300 | 5.870 | 6.080 | 5.815 | 15,060,000 |
| 2025-05-06 | 5.620 | 5.850 | 5.520 | 5.740 | 5.489 | 10,497,000 |
| 2025-05-02 | 5.480 | 5.500 | 5.380 | 5.470 | 5.231 | 993,000 |
| 2025-04-30 | 5.460 | 5.590 | 5.360 | 5.500 | 5.260 | 5,756,850 |
| 2025-04-29 | 5.250 | 5.470 | 5.200 | 5.460 | 5.222 | 6,395,000 |
| 2025-04-28 | 5.200 | 5.270 | 5.080 | 5.250 | 5.021 | 3,365,000 |
| 2025-04-25 | 5.200 | 5.350 | 5.150 | 5.190 | 4.963 | 4,776,000 |
| 2025-04-24 | 5.260 | 5.300 | 5.160 | 5.200 | 4.973 | 4,250,000 |
| 2025-04-23 | 5.280 | 5.360 | 5.220 | 5.260 | 5.030 | 10,184,400 |
| 2025-04-22 | 5.050 | 5.150 | 4.930 | 5.110 | 4.887 | 8,006,000 |
| 2025-04-17 | 4.970 | 5.180 | 4.970 | 5.040 | 4.820 | 4,732,043 |
| 2025-04-16 | 5.260 | 5.290 | 4.950 | 5.050 | 4.830 | 13,459,300 |
| 2025-04-15 | 5.220 | 5.340 | 5.130 | 5.180 | 4.954 | 7,211,451 |
| 2025-04-14 | 5.360 | 5.700 | 5.220 | 5.240 | 5.011 | 33,070,000 |
| 2025-04-11 | 5.000 | 5.200 | 4.950 | 5.120 | 4.896 | 13,654,400 |
| 2025-04-10 | 5.200 | 5.800 | 4.950 | 5.000 | 4.782 | 32,610,539 |
| 2025-04-09 | 4.440 | 4.840 | 4.400 | 4.800 | 4.590 | 14,840,000 |
| 2025-04-08 | 4.620 | 4.760 | 4.450 | 4.670 | 4.466 | 14,841,000 |
| 2025-04-07 | 5.040 | 5.110 | 4.350 | 4.460 | 4.265 | 39,649,000 |
| 2025-04-03 | 6.000 | 6.150 | 5.760 | 5.920 | 5.662 | 27,471,000 |
| 2025-04-02 | 6.330 | 6.520 | 6.200 | 6.240 | 5.968 | 10,870,000 |
| 2025-04-01 | 6.220 | 6.400 | 6.110 | 6.320 | 6.044 | 12,419,000 |
| 2025-03-31 | 6.600 | 6.600 | 6.040 | 6.200 | 5.929 | 27,704,000 |
| 2025-03-28 | 6.540 | 6.910 | 6.290 | 6.640 | 6.350 | 61,724,000 |
| 2025-03-27 | 7.990 | 8.080 | 7.370 | 7.560 | 7.230 | 17,944,000 |
| 2025-03-26 | 7.600 | 8.000 | 7.520 | 7.870 | 7.526 | 14,289,000 |
| 2025-03-25 | 7.850 | 8.380 | 7.300 | 7.640 | 7.306 | 25,289,000 |
| 2025-03-24 | 7.700 | 7.900 | 7.430 | 7.840 | 7.498 | 17,526,000 |
| 2025-03-21 | 8.160 | 8.290 | 7.450 | 7.570 | 7.239 | 23,816,000 |
| 2025-03-20 | 8.340 | 8.460 | 7.930 | 8.170 | 7.813 | 21,051,000 |
| 2025-03-19 | 8.400 | 8.600 | 8.110 | 8.340 | 7.976 | 20,287,670 |
| 2025-03-18 | 7.510 | 8.490 | 7.460 | 8.310 | 7.947 | 52,999,461 |
| 2025-03-17 | 7.050 | 7.490 | 6.770 | 7.330 | 7.010 | 27,050,000 |
| 2025-03-14 | 6.790 | 7.050 | 6.680 | 6.920 | 6.618 | 16,581,000 |
| 2025-03-13 | 6.960 | 7.070 | 6.350 | 6.750 | 6.455 | 24,056,000 |
| 2025-03-12 | 7.140 | 7.370 | 6.800 | 6.980 | 6.675 | 26,800,500 |
| 2025-03-11 | 6.800 | 7.470 | 6.700 | 7.080 | 6.771 | 36,799,289 |
| 2025-03-10 | 7.000 | 7.290 | 6.680 | 6.870 | 6.570 | 40,304,441 |
| 2025-03-07 | 6.150 | 7.100 | 6.130 | 6.700 | 6.407 | 70,155,000 |
| 2025-03-06 | 5.700 | 6.120 | 5.630 | 5.910 | 5.652 | 16,749,551 |
| 2025-03-05 | 5.370 | 5.640 | 5.340 | 5.600 | 5.355 | 5,142,000 |
| 2025-03-04 | 5.180 | 5.560 | 5.100 | 5.340 | 5.107 | 8,566,000 |
| 2025-03-03 | 5.130 | 5.390 | 5.120 | 5.190 | 4.963 | 3,597,000 |
| 2025-02-28 | 5.170 | 5.220 | 4.980 | 5.130 | 4.906 | 4,883,935 |
| 2025-02-27 | 5.330 | 5.400 | 5.070 | 5.200 | 4.973 | 5,278,000 |
| 2025-02-26 | 5.230 | 5.400 | 5.230 | 5.330 | 5.097 | 5,537,000 |
| 2025-02-25 | 5.270 | 5.350 | 5.100 | 5.180 | 4.954 | 4,828,000 |
| 2025-02-24 | 5.300 | 5.440 | 5.160 | 5.290 | 5.059 | 5,719,000 |
| 2025-02-21 | 5.320 | 5.330 | 5.070 | 5.240 | 5.011 | 5,598,000 |
| 2025-02-20 | 5.300 | 5.420 | 5.190 | 5.230 | 5.002 | 3,557,000 |
| 2025-02-19 | 5.170 | 5.440 | 5.170 | 5.360 | 5.126 | 4,811,000 |
| 2025-02-18 | 5.230 | 5.340 | 4.960 | 5.260 | 5.030 | 7,104,000 |
| 2025-02-17 | 5.150 | 5.240 | 4.980 | 5.130 | 4.906 | 7,490,000 |
| 2025-02-14 | 4.760 | 5.030 | 4.760 | 4.980 | 4.763 | 4,798,000 |
| 2025-02-13 | 5.080 | 5.080 | 4.690 | 4.720 | 4.514 | 8,338,000 |
| 2025-02-12 | 5.000 | 5.200 | 4.950 | 5.040 | 4.820 | 6,035,000 |
| 2025-02-11 | 4.890 | 5.250 | 4.890 | 4.940 | 4.724 | 10,869,000 |
| 2025-02-10 | 5.010 | 5.010 | 4.790 | 4.890 | 4.676 | 4,025,000 |
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.