Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.010 | 5.010 | 4.790 | 4.890 | 4.676 | 4,025,000 |
| 2025-02-07 | 4.950 | 5.050 | 4.730 | 4.920 | 4.705 | 7,014,351 |
| 2025-02-06 | 4.740 | 4.980 | 4.740 | 4.880 | 4.667 | 6,111,000 |
| 2025-02-05 | 4.610 | 4.790 | 4.560 | 4.740 | 4.533 | 3,877,000 |
| 2025-02-04 | 4.600 | 4.700 | 4.570 | 4.630 | 4.428 | 709,000 |
| 2025-02-03 | 4.660 | 4.660 | 4.420 | 4.530 | 4.332 | 1,184,000 |
| 2025-01-28 | 4.710 | 4.710 | 4.600 | 4.710 | 4.504 | 166,000 |
| 2025-01-27 | 4.860 | 4.890 | 4.640 | 4.680 | 4.476 | 3,915,000 |
| 2025-01-24 | 4.650 | 4.840 | 4.630 | 4.820 | 4.610 | 4,676,000 |
| 2025-01-23 | 4.820 | 4.820 | 4.620 | 4.660 | 4.457 | 2,316,000 |
| 2025-01-22 | 4.700 | 4.880 | 4.530 | 4.690 | 4.485 | 4,901,000 |
| 2025-01-21 | 4.610 | 4.770 | 4.570 | 4.660 | 4.457 | 3,361,755 |
| 2025-01-20 | 4.600 | 4.650 | 4.440 | 4.560 | 4.361 | 5,839,000 |
| 2025-01-17 | 4.360 | 4.590 | 4.300 | 4.530 | 4.332 | 3,230,000 |
| 2025-01-16 | 4.430 | 4.480 | 4.330 | 4.370 | 4.179 | 1,574,451 |
| 2025-01-15 | 4.380 | 4.520 | 4.230 | 4.410 | 4.217 | 2,964,549 |
| 2025-01-14 | 4.260 | 4.440 | 4.210 | 4.380 | 4.189 | 2,452,000 |
| 2025-01-13 | 4.170 | 4.330 | 4.130 | 4.240 | 4.055 | 2,965,000 |
| 2025-01-10 | 4.380 | 4.430 | 4.170 | 4.240 | 4.055 | 3,870,000 |
| 2025-01-09 | 4.490 | 4.630 | 4.350 | 4.380 | 4.189 | 1,965,000 |
| 2025-01-08 | 4.680 | 4.700 | 4.330 | 4.460 | 4.265 | 5,593,000 |
| 2025-01-07 | 4.790 | 4.860 | 4.580 | 4.770 | 4.562 | 4,232,000 |
| 2025-01-06 | 4.560 | 4.860 | 4.460 | 4.790 | 4.581 | 9,998,000 |
| 2025-01-03 | 4.600 | 4.650 | 4.420 | 4.540 | 4.342 | 8,178,000 |
| 2025-01-02 | 4.480 | 5.050 | 4.400 | 4.600 | 4.399 | 20,292,000 |
| 2024-12-31 | 4.500 | 4.530 | 4.300 | 4.380 | 4.189 | 3,440,000 |
| 2024-12-30 | 4.450 | 4.500 | 4.280 | 4.470 | 4.275 | 3,548,000 |
| 2024-12-27 | 3.970 | 4.380 | 3.890 | 4.350 | 4.160 | 6,076,000 |
| 2024-12-24 | 3.950 | 4.030 | 3.860 | 3.920 | 3.749 | 4,587,000 |
| 2024-12-23 | 3.980 | 4.010 | 3.890 | 3.960 | 3.787 | 3,527,000 |
| 2024-12-20 | 4.100 | 4.130 | 3.900 | 4.000 | 3.825 | 3,525,000 |
| 2024-12-19 | 4.070 | 4.150 | 4.030 | 4.070 | 3.892 | 2,891,323 |
| 2024-12-18 | 4.080 | 4.120 | 4.070 | 4.080 | 3.902 | 1,284,000 |
| 2024-12-17 | 4.150 | 4.180 | 4.050 | 4.060 | 3.883 | 1,756,000 |
| 2024-12-16 | 4.370 | 4.400 | 4.080 | 4.090 | 3.911 | 2,601,266 |
| 2024-12-13 | 4.360 | 4.450 | 4.310 | 4.320 | 4.131 | 909,000 |
| 2024-12-12 | 4.310 | 4.530 | 4.290 | 4.410 | 4.217 | 1,628,000 |
| 2024-12-11 | 4.320 | 4.530 | 4.280 | 4.330 | 4.141 | 2,350,000 |
| 2024-12-10 | 4.500 | 4.550 | 4.220 | 4.310 | 4.122 | 5,311,000 |
| 2024-12-09 | 4.240 | 4.480 | 4.190 | 4.360 | 4.170 | 1,900,000 |
| 2024-12-06 | 4.150 | 4.270 | 4.120 | 4.240 | 4.055 | 1,401,000 |
| 2024-12-05 | 4.160 | 4.210 | 4.110 | 4.170 | 3.988 | 1,103,000 |
| 2024-12-04 | 4.240 | 4.270 | 4.190 | 4.210 | 4.026 | 1,149,323 |
| 2024-12-03 | 4.180 | 4.280 | 4.140 | 4.200 | 4.017 | 1,658,000 |
| 2024-12-02 | 4.320 | 4.380 | 4.210 | 4.220 | 4.036 | 1,646,000 |
| 2024-11-29 | 4.160 | 4.330 | 4.120 | 4.330 | 4.141 | 1,574,000 |
| 2024-11-28 | 4.260 | 4.290 | 4.090 | 4.100 | 3.921 | 1,923,000 |
| 2024-11-27 | 4.300 | 4.330 | 4.140 | 4.320 | 4.131 | 1,400,000 |
| 2024-11-26 | 4.140 | 4.440 | 4.140 | 4.210 | 4.026 | 708,000 |
| 2024-11-25 | 4.030 | 4.340 | 4.030 | 4.220 | 4.036 | 903,000 |
| 2024-11-22 | 4.350 | 4.440 | 4.200 | 4.200 | 4.017 | 2,466,000 |
| 2024-11-21 | 4.550 | 4.550 | 4.320 | 4.400 | 4.208 | 1,779,000 |
| 2024-11-20 | 4.480 | 4.540 | 4.400 | 4.530 | 4.332 | 1,314,000 |
| 2024-11-19 | 4.530 | 4.530 | 4.400 | 4.470 | 4.275 | 615,144 |
| 2024-11-18 | 4.390 | 4.470 | 4.350 | 4.430 | 4.237 | 653,000 |
| 2024-11-15 | 4.440 | 4.450 | 4.300 | 4.390 | 4.198 | 818,000 |
| 2024-11-14 | 4.480 | 4.520 | 4.280 | 4.350 | 4.160 | 2,640,000 |
| 2024-11-13 | 4.560 | 4.840 | 4.430 | 4.520 | 4.323 | 3,210,000 |
| 2024-11-12 | 5.000 | 5.000 | 4.640 | 4.660 | 4.457 | 1,750,000 |
| 2024-11-11 | 4.850 | 4.930 | 4.780 | 4.840 | 4.629 | 1,361,000 |
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.