Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.860 | 6.930 | 6.730 | 6.910 | 6.757 | 2,365,000 |
| 2026-04-28 | 6.750 | 6.970 | 6.550 | 6.850 | 6.699 | 4,765,516 |
| 2026-04-27 | 6.650 | 6.710 | 6.580 | 6.590 | 6.444 | 1,709,000 |
| 2026-04-24 | 6.510 | 6.600 | 6.500 | 6.570 | 6.425 | 2,464,000 |
| 2026-04-23 | 6.760 | 6.760 | 6.460 | 6.510 | 6.366 | 3,437,861 |
| 2026-04-22 | 6.630 | 6.710 | 6.540 | 6.630 | 6.484 | 6,212,000 |
| 2026-04-21 | 6.700 | 6.900 | 6.590 | 6.650 | 6.503 | 3,230,178 |
| 2026-04-20 | 6.700 | 6.820 | 6.540 | 6.700 | 6.552 | 3,870,000 |
| 2026-04-17 | 6.950 | 6.950 | 6.560 | 6.700 | 6.552 | 6,304,000 |
| 2026-04-16 | 7.000 | 7.020 | 6.750 | 6.890 | 6.738 | 3,969,442 |
| 2026-04-15 | 6.980 | 7.060 | 6.800 | 6.920 | 6.767 | 4,208,758 |
| 2026-04-14 | 7.100 | 7.200 | 6.830 | 6.860 | 6.708 | 1,990,000 |
| 2026-04-13 | 7.090 | 7.090 | 6.850 | 7.020 | 6.865 | 3,469,493 |
| 2026-04-10 | 6.900 | 7.190 | 6.900 | 7.070 | 6.914 | 5,038,000 |
| 2026-04-09 | 7.050 | 7.050 | 6.300 | 6.840 | 6.689 | 4,538,949 |
| 2026-04-08 | 7.040 | 7.150 | 6.830 | 6.960 | 6.806 | 11,570,050 |
| 2026-04-02 | 6.830 | 6.910 | 6.530 | 6.850 | 6.699 | 6,416,508 |
| 2026-04-01 | 6.860 | 6.970 | 6.650 | 6.830 | 6.679 | 5,163,560 |
| 2026-03-31 | 6.810 | 6.870 | 6.590 | 6.600 | 6.454 | 7,329,854 |
| 2026-03-30 | 6.500 | 6.830 | 6.260 | 6.700 | 6.552 | 11,405,210 |
| 2026-03-27 | 6.470 | 6.920 | 6.380 | 6.630 | 6.484 | 8,478,220 |
| 2026-03-26 | 6.870 | 6.880 | 6.350 | 6.470 | 6.327 | 10,458,090 |
| 2026-03-25 | 6.510 | 6.900 | 6.380 | 6.750 | 6.601 | 16,134,380 |
| 2026-03-24 | 7.200 | 7.380 | 5.980 | 6.490 | 6.347 | 69,343,000 |
| 2026-03-23 | 7.880 | 7.920 | 7.400 | 7.550 | 7.383 | 4,562,000 |
| 2026-03-20 | 8.300 | 8.300 | 7.770 | 7.780 | 7.608 | 8,594,474 |
| 2026-03-19 | 8.500 | 8.660 | 8.130 | 8.170 | 7.989 | 8,434,204 |
| 2026-03-18 | 8.700 | 8.980 | 8.540 | 8.940 | 8.742 | 4,257,000 |
| 2026-03-17 | 8.660 | 8.840 | 8.510 | 8.600 | 8.410 | 9,745,000 |
| 2026-03-16 | 8.620 | 8.700 | 8.180 | 8.660 | 8.469 | 6,541,203 |
| 2026-03-13 | 8.960 | 9.120 | 8.550 | 8.780 | 8.586 | 7,546,813 |
| 2026-03-12 | 9.090 | 9.380 | 9.000 | 9.070 | 8.870 | 5,619,390 |
| 2026-03-11 | 9.420 | 9.650 | 8.960 | 9.060 | 8.860 | 4,472,000 |
| 2026-03-10 | 9.360 | 9.550 | 9.120 | 9.490 | 9.280 | 3,722,631 |
| 2026-03-09 | 9.520 | 9.520 | 8.950 | 9.320 | 9.114 | 4,839,825 |
| 2026-03-06 | 9.410 | 9.780 | 9.240 | 9.770 | 9.554 | 3,904,000 |
| 2026-03-05 | 9.600 | 9.780 | 9.100 | 9.410 | 9.202 | 4,754,588 |
| 2026-03-04 | 9.330 | 9.630 | 9.180 | 9.400 | 9.192 | 4,168,446 |
| 2026-03-03 | 10.050 | 10.450 | 9.350 | 9.560 | 9.349 | 10,468,360 |
| 2026-03-02 | 10.500 | 10.500 | 9.900 | 10.050 | 9.828 | 4,320,000 |
| 2026-02-27 | 10.440 | 10.880 | 10.430 | 10.520 | 10.288 | 4,522,000 |
| 2026-02-26 | 11.180 | 11.180 | 10.340 | 10.440 | 10.209 | 5,582,000 |
| 2026-02-25 | 10.540 | 11.180 | 10.500 | 10.840 | 10.600 | 4,087,662 |
| 2026-02-24 | 10.400 | 10.480 | 10.000 | 10.460 | 10.229 | 1,753,000 |
| 2026-02-23 | 10.050 | 10.390 | 10.050 | 10.240 | 10.014 | 542,364 |
| 2026-02-20 | 9.800 | 10.110 | 9.800 | 9.970 | 9.750 | 511,944 |
| 2026-02-16 | 10.300 | 10.300 | 9.670 | 9.920 | 9.701 | 576,544 |
| 2026-02-13 | 10.720 | 10.790 | 9.400 | 10.130 | 9.906 | 5,951,702 |
| 2026-02-12 | 10.260 | 10.880 | 10.200 | 10.650 | 10.415 | 6,257,486 |
| 2026-02-11 | 10.290 | 10.410 | 10.000 | 10.120 | 9.896 | 3,422,000 |
| 2026-02-10 | 10.080 | 10.390 | 9.800 | 10.280 | 10.053 | 4,131,000 |
| 2026-02-09 | 10.190 | 10.390 | 9.820 | 9.940 | 9.720 | 3,750,486 |
| 2026-02-06 | 9.910 | 10.230 | 9.660 | 9.960 | 9.740 | 3,801,815 |
| 2026-02-05 | 10.180 | 10.180 | 9.780 | 9.960 | 9.740 | 2,209,000 |
| 2026-02-04 | 10.390 | 10.460 | 10.080 | 10.180 | 9.955 | 4,842,257 |
| 2026-02-03 | 10.500 | 10.520 | 10.230 | 10.400 | 10.170 | 2,135,000 |
| 2026-02-02 | 10.600 | 10.990 | 10.030 | 10.250 | 10.024 | 4,352,049 |
| 2026-01-30 | 10.910 | 10.910 | 10.600 | 10.740 | 10.503 | 1,546,000 |
| 2026-01-29 | 10.810 | 11.390 | 10.780 | 10.910 | 10.669 | 2,799,468 |
| 2026-01-28 | 11.400 | 11.740 | 10.940 | 11.000 | 10.757 | 6,565,792 |
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.