Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.950 | 5.130 | 4.890 | 4.950 | 4.734 | 2,750,000 |
| 2024-11-07 | 4.700 | 5.050 | 4.680 | 4.990 | 4.772 | 3,874,000 |
| 2024-11-06 | 4.560 | 4.810 | 4.550 | 4.700 | 4.495 | 4,775,000 |
| 2024-11-05 | 4.580 | 4.600 | 4.320 | 4.550 | 4.351 | 4,657,000 |
| 2024-11-04 | 4.540 | 4.620 | 4.330 | 4.460 | 4.265 | 3,207,000 |
| 2024-11-01 | 4.600 | 4.680 | 4.520 | 4.530 | 4.332 | 2,208,000 |
| 2024-10-31 | 4.640 | 4.840 | 4.620 | 4.630 | 4.428 | 2,595,000 |
| 2024-10-30 | 4.800 | 4.860 | 4.550 | 4.840 | 4.629 | 4,068,000 |
| 2024-10-29 | 5.120 | 5.120 | 4.810 | 4.870 | 4.657 | 2,101,000 |
| 2024-10-28 | 4.880 | 5.090 | 4.840 | 5.090 | 4.868 | 2,699,970 |
| 2024-10-25 | 4.670 | 4.910 | 4.670 | 4.800 | 4.590 | 1,533,000 |
| 2024-10-24 | 4.660 | 4.850 | 4.660 | 4.730 | 4.523 | 814,000 |
| 2024-10-23 | 4.830 | 4.890 | 4.710 | 4.790 | 4.581 | 3,553,000 |
| 2024-10-22 | 5.010 | 5.270 | 4.810 | 4.820 | 4.610 | 3,951,000 |
| 2024-10-21 | 5.250 | 5.320 | 5.050 | 5.080 | 4.858 | 1,618,000 |
| 2024-10-18 | 4.970 | 5.250 | 4.890 | 5.220 | 4.992 | 3,173,000 |
| 2024-10-17 | 4.920 | 5.120 | 4.800 | 4.840 | 4.629 | 2,303,000 |
| 2024-10-16 | 4.730 | 4.980 | 4.620 | 4.920 | 4.705 | 4,332,000 |
| 2024-10-15 | 5.140 | 5.140 | 4.680 | 4.730 | 4.523 | 4,908,000 |
| 2024-10-14 | 5.340 | 5.340 | 4.760 | 5.000 | 4.782 | 4,217,000 |
| 2024-10-10 | 5.110 | 5.420 | 4.960 | 5.040 | 4.820 | 7,013,000 |
| 2024-10-09 | 5.600 | 5.600 | 5.000 | 5.150 | 4.925 | 7,061,000 |
| 2024-10-08 | 6.200 | 6.200 | 5.310 | 5.470 | 5.231 | 15,306,500 |
| 2024-10-07 | 5.600 | 6.200 | 5.530 | 6.200 | 5.929 | 5,249,000 |
| 2024-10-04 | 5.360 | 5.720 | 5.260 | 5.550 | 5.308 | 1,963,000 |
| 2024-10-03 | 5.680 | 5.720 | 5.250 | 5.370 | 5.136 | 5,207,000 |
| 2024-10-02 | 5.630 | 5.740 | 5.340 | 5.600 | 5.355 | 3,395,000 |
| 2024-09-30 | 5.110 | 5.590 | 5.110 | 5.530 | 5.289 | 12,056,810 |
| 2024-09-27 | 4.910 | 5.170 | 4.910 | 5.040 | 4.820 | 10,498,000 |
| 2024-09-26 | 4.750 | 5.080 | 4.710 | 4.990 | 4.772 | 8,481,000 |
| 2024-09-25 | 4.760 | 4.880 | 4.660 | 4.670 | 4.466 | 6,363,000 |
| 2024-09-24 | 4.950 | 4.990 | 4.650 | 4.770 | 4.562 | 7,165,000 |
| 2024-09-23 | 4.680 | 5.030 | 4.580 | 4.850 | 4.638 | 12,562,000 |
| 2024-09-20 | 4.340 | 4.900 | 4.300 | 4.680 | 4.476 | 14,493,320 |
| 2024-09-19 | 3.980 | 4.340 | 3.980 | 4.300 | 4.112 | 11,250,000 |
| 2024-09-17 | 4.050 | 4.050 | 3.930 | 3.980 | 3.806 | 347,000 |
| 2024-09-16 | 3.990 | 3.990 | 3.860 | 3.980 | 3.806 | 675,000 |
| 2024-09-13 | 4.000 | 4.160 | 3.930 | 3.970 | 3.797 | 5,042,000 |
| 2024-09-12 | 3.700 | 4.250 | 3.560 | 4.060 | 3.883 | 17,648,000 |
| 2024-09-11 | 3.680 | 3.680 | 3.460 | 3.630 | 3.472 | 8,252,000 |
| 2024-09-10 | 3.960 | 4.000 | 3.460 | 3.550 | 3.395 | 15,662,000 |
| 2024-09-09 | 3.760 | 3.780 | 3.620 | 3.760 | 3.596 | 1,774,000 |
| 2024-09-05 | 3.980 | 3.990 | 3.790 | 3.850 | 3.682 | 1,593,000 |
| 2024-09-04 | 3.900 | 3.900 | 3.770 | 3.830 | 3.663 | 1,656,000 |
| 2024-09-03 | 3.890 | 3.960 | 3.750 | 3.880 | 3.711 | 1,985,000 |
| 2024-09-02 | 3.850 | 3.850 | 3.700 | 3.770 | 3.605 | 1,905,000 |
| 2024-08-30 | 3.920 | 3.930 | 3.770 | 3.900 | 3.730 | 2,577,000 |
| 2024-08-29 | 3.690 | 3.970 | 3.600 | 3.930 | 3.758 | 3,335,000 |
| 2024-08-28 | 3.710 | 3.710 | 3.560 | 3.710 | 3.548 | 3,917,616 |
| 2024-08-27 | 3.810 | 3.860 | 3.710 | 3.750 | 3.586 | 1,727,000 |
| 2024-08-26 | 3.970 | 3.970 | 3.730 | 3.800 | 3.634 | 2,847,000 |
| 2024-08-23 | 4.010 | 4.110 | 3.920 | 3.970 | 3.797 | 4,218,000 |
| 2024-08-22 | 3.850 | 4.120 | 3.840 | 4.010 | 3.835 | 4,448,000 |
| 2024-08-21 | 3.730 | 4.020 | 3.720 | 3.850 | 3.682 | 6,575,000 |
| 2024-08-20 | 4.000 | 4.060 | 3.730 | 3.810 | 3.644 | 4,685,000 |
| 2024-08-19 | 4.330 | 4.540 | 3.900 | 4.000 | 3.825 | 6,445,500 |
| 2024-08-16 | 4.410 | 4.430 | 4.250 | 4.290 | 4.103 | 1,247,000 |
| 2024-08-15 | 4.490 | 4.600 | 4.440 | 4.440 | 4.246 | 898,000 |
| 2024-08-14 | 4.650 | 4.660 | 4.470 | 4.500 | 4.304 | 981,000 |
| 2024-08-13 | 4.530 | 4.550 | 4.460 | 4.510 | 4.313 | 841,000 |
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.