Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.490 | 7.540 | 7.180 | 7.280 | 7.280 | 8,600,000 |
| 2026-07-24 | 7.610 | 7.810 | 7.410 | 7.470 | 7.470 | 6,274,676 |
| 2026-07-23 | 7.750 | 7.830 | 7.490 | 7.730 | 7.730 | 3,339,288 |
| 2026-07-22 | 7.770 | 7.820 | 7.530 | 7.610 | 7.610 | 2,009,000 |
| 2026-07-21 | 7.840 | 7.870 | 7.590 | 7.630 | 7.630 | 3,978,712 |
| 2026-07-20 | 7.490 | 7.690 | 7.290 | 7.660 | 7.660 | 4,644,138 |
| 2026-07-17 | 8.330 | 8.330 | 7.150 | 7.260 | 7.260 | 8,828,850 |
| 2026-07-16 | 8.460 | 8.460 | 7.880 | 8.010 | 8.010 | 5,967,324 |
| 2026-07-15 | 8.400 | 8.710 | 8.380 | 8.450 | 8.450 | 1,995,000 |
| 2026-07-14 | 8.450 | 8.690 | 8.150 | 8.620 | 8.620 | 2,538,000 |
| 2026-07-13 | 8.620 | 8.790 | 8.400 | 8.420 | 8.420 | 2,727,000 |
| 2026-07-10 | 8.590 | 8.920 | 8.550 | 8.660 | 8.660 | 2,277,000 |
| 2026-07-09 | 8.950 | 8.950 | 8.520 | 8.570 | 8.570 | 2,156,000 |
| 2026-07-08 | 9.200 | 9.320 | 8.620 | 9.050 | 8.850 | 6,029,000 |
| 2026-07-07 | 9.530 | 9.540 | 9.050 | 9.210 | 9.007 | 5,623,000 |
| 2026-07-06 | 9.470 | 9.650 | 9.190 | 9.530 | 9.319 | 6,858,998 |
| 2026-07-03 | 9.020 | 9.540 | 8.760 | 9.300 | 9.095 | 9,459,000 |
| 2026-07-02 | 7.800 | 9.380 | 7.580 | 9.150 | 8.948 | 23,512,000 |
| 2026-06-30 | 8.030 | 8.360 | 7.640 | 7.670 | 7.501 | 3,930,000 |
| 2026-06-29 | 8.000 | 8.200 | 7.800 | 8.010 | 7.833 | 6,157,000 |
| 2026-06-26 | 8.000 | 8.340 | 7.700 | 8.000 | 7.823 | 6,032,642 |
| 2026-06-25 | 8.000 | 8.010 | 7.820 | 7.990 | 7.813 | 3,224,971 |
| 2026-06-24 | 8.270 | 8.320 | 7.820 | 7.940 | 7.765 | 5,433,000 |
| 2026-06-23 | 8.100 | 8.530 | 8.070 | 8.180 | 7.999 | 6,530,850 |
| 2026-06-22 | 8.430 | 8.710 | 8.070 | 8.160 | 7.980 | 13,739,000 |
| 2026-06-18 | 8.500 | 8.580 | 8.120 | 8.570 | 8.381 | 6,956,000 |
| 2026-06-17 | 8.450 | 8.930 | 8.370 | 8.490 | 8.302 | 7,608,000 |
| 2026-06-16 | 8.880 | 8.930 | 8.360 | 8.480 | 8.293 | 4,994,000 |
| 2026-06-15 | 8.970 | 8.970 | 8.570 | 8.810 | 8.615 | 6,427,000 |
| 2026-06-12 | 8.560 | 9.040 | 8.560 | 8.710 | 8.518 | 4,576,000 |
| 2026-06-11 | 8.470 | 8.670 | 8.240 | 8.610 | 8.420 | 7,457,737 |
| 2026-06-10 | 9.110 | 9.170 | 8.490 | 8.700 | 8.508 | 10,869,200 |
| 2026-06-09 | 9.390 | 9.500 | 9.010 | 9.170 | 8.967 | 6,246,262 |
| 2026-06-08 | 9.600 | 10.160 | 9.150 | 9.240 | 9.036 | 14,740,000 |
| 2026-06-05 | 10.800 | 10.800 | 10.110 | 10.160 | 9.936 | 9,668,518 |
| 2026-06-04 | 10.300 | 11.020 | 9.740 | 11.000 | 10.757 | 20,170,410 |
| 2026-06-03 | 10.440 | 10.850 | 10.180 | 10.460 | 10.229 | 14,082,960 |
| 2026-06-02 | 10.570 | 11.050 | 10.130 | 10.440 | 10.209 | 14,107,000 |
| 2026-06-01 | 9.280 | 11.170 | 9.100 | 10.690 | 10.454 | 24,687,400 |
| 2026-05-29 | 9.260 | 9.600 | 9.000 | 9.280 | 9.075 | 10,867,000 |
| 2026-05-28 | 9.380 | 9.400 | 8.880 | 9.260 | 9.055 | 14,520,000 |
| 2026-05-27 | 9.900 | 10.490 | 9.320 | 9.400 | 9.192 | 16,813,000 |
| 2026-05-26 | 8.980 | 10.100 | 8.670 | 9.870 | 9.652 | 33,589,031 |
| 2026-05-22 | 8.650 | 9.170 | 8.340 | 9.000 | 8.801 | 21,622,000 |
| 2026-05-21 | 8.820 | 8.990 | 8.430 | 8.540 | 8.351 | 17,873,260 |
| 2026-05-20 | 8.000 | 8.780 | 8.000 | 8.760 | 8.566 | 24,217,420 |
| 2026-05-19 | 7.620 | 8.300 | 7.620 | 8.090 | 7.911 | 18,320,000 |
| 2026-05-18 | 7.910 | 8.070 | 7.250 | 7.620 | 7.452 | 23,237,000 |
| 2026-05-15 | 7.120 | 7.960 | 7.070 | 7.870 | 7.696 | 11,007,000 |
| 2026-05-14 | 7.410 | 7.410 | 6.880 | 7.120 | 6.963 | 7,255,000 |
| 2026-05-13 | 7.190 | 7.230 | 7.050 | 7.140 | 6.982 | 2,827,000 |
| 2026-05-12 | 7.310 | 7.450 | 7.110 | 7.240 | 7.080 | 3,285,000 |
| 2026-05-11 | 7.590 | 7.610 | 7.270 | 7.300 | 7.139 | 8,018,854 |
| 2026-05-08 | 7.600 | 7.640 | 7.270 | 7.500 | 7.334 | 3,238,306 |
| 2026-05-07 | 7.320 | 7.750 | 7.320 | 7.530 | 7.364 | 6,988,000 |
| 2026-05-06 | 6.620 | 7.320 | 6.620 | 7.250 | 7.090 | 6,754,418 |
| 2026-05-05 | 6.720 | 6.720 | 6.520 | 6.620 | 6.474 | 680,000 |
| 2026-05-04 | 7.070 | 7.100 | 6.730 | 6.750 | 6.601 | 1,628,000 |
| 2026-04-30 | 6.940 | 7.220 | 6.800 | 7.020 | 6.865 | 9,625,000 |
| 2026-04-29 | 6.860 | 6.930 | 6.730 | 6.910 | 6.757 | 2,365,000 |
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.