Morimatsu Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.000 | 6.300 | 5.900 | 6.045 | 6.045 | 4,214,000 |
| 2026-10-20 | 6.130 | 6.145 | 5.920 | 5.985 | 5.985 | 3,050,603 |
| 2026-10-16 | 6.150 | 6.250 | 6.035 | 6.130 | 6.130 | 2,134,000 |
| 2026-10-15 | 6.390 | 6.390 | 5.975 | 6.030 | 6.030 | 3,947,000 |
| 2026-10-14 | 6.575 | 6.575 | 6.380 | 6.400 | 6.400 | 2,006,000 |
| 2026-10-13 | 6.975 | 6.975 | 6.580 | 6.580 | 6.580 | 1,620,000 |
| 2026-10-12 | 6.900 | 7.140 | 6.560 | 6.975 | 6.975 | 2,459,474 |
| 2026-10-09 | 6.795 | 6.920 | 6.500 | 6.850 | 6.850 | 1,832,000 |
| 2026-10-08 | 6.920 | 7.030 | 6.750 | 6.755 | 6.755 | 1,062,000 |
| 2026-10-07 | 6.890 | 6.995 | 6.890 | 6.920 | 6.920 | 149,000 |
| 2026-10-06 | 7.115 | 7.115 | 7.000 | 7.100 | 7.100 | 13,000 |
| 2026-10-05 | 7.045 | 7.090 | 6.995 | 7.090 | 7.090 | 35,000 |
| 2026-10-02 | 7.020 | 7.085 | 6.840 | 7.045 | 7.045 | 174,000 |
| 2026-09-30 | 7.165 | 7.165 | 6.935 | 6.970 | 6.970 | 750,000 |
| 2026-09-29 | 7.190 | 7.190 | 6.950 | 7.000 | 7.000 | 634,000 |
| 2026-09-28 | 7.160 | 7.290 | 7.005 | 7.005 | 7.005 | 1,858,313 |
| 2026-09-25 | 7.200 | 7.300 | 7.090 | 7.195 | 7.195 | 941,000 |
| 2026-09-24 | 6.985 | 7.210 | 6.940 | 7.205 | 7.205 | 2,413,000 |
| 2026-09-23 | 7.130 | 7.130 | 6.885 | 7.010 | 7.010 | 1,518,000 |
| 2026-09-22 | 7.250 | 7.295 | 6.980 | 7.020 | 7.020 | 2,487,000 |
| 2026-09-21 | 7.260 | 7.475 | 7.145 | 7.250 | 7.250 | 1,737,926 |
| 2026-09-18 | 7.185 | 7.445 | 7.040 | 7.200 | 7.200 | 2,037,000 |
| 2026-09-17 | 7.020 | 7.065 | 6.960 | 7.045 | 7.045 | 1,686,000 |
| 2026-09-16 | 7.250 | 7.250 | 7.000 | 7.010 | 7.010 | 1,559,000 |
| 2026-09-15 | 6.985 | 7.265 | 6.985 | 7.190 | 7.190 | 1,007,731 |
| 2026-09-14 | 7.000 | 7.195 | 6.900 | 7.175 | 7.175 | 1,536,000 |
| 2026-09-11 | 7.000 | 7.105 | 6.895 | 7.085 | 7.085 | 2,254,000 |
| 2026-09-10 | 7.000 | 7.100 | 6.915 | 7.000 | 7.000 | 2,039,000 |
| 2026-09-09 | 6.950 | 7.160 | 6.895 | 7.000 | 7.000 | 1,559,000 |
| 2026-09-08 | 7.160 | 7.160 | 6.590 | 6.875 | 6.875 | 6,339,400 |
| 2026-09-07 | 7.025 | 7.150 | 6.970 | 7.050 | 7.050 | 1,462,000 |
| 2026-09-04 | 6.870 | 7.100 | 6.830 | 6.980 | 6.980 | 3,612,000 |
| 2026-09-03 | 7.095 | 7.200 | 6.860 | 6.870 | 6.870 | 3,259,000 |
| 2026-09-02 | 7.280 | 7.280 | 6.980 | 7.095 | 7.095 | 3,185,000 |
| 2026-09-01 | 7.390 | 7.505 | 7.230 | 7.280 | 7.280 | 1,989,000 |
| 2026-08-31 | 7.550 | 7.755 | 7.280 | 7.380 | 7.380 | 2,887,000 |
| 2026-08-28 | 8.325 | 8.395 | 7.215 | 7.550 | 7.550 | 17,650,934 |
| 2026-08-27 | 7.860 | 8.240 | 7.465 | 7.990 | 7.990 | 10,405,000 |
| 2026-08-26 | 7.450 | 7.755 | 7.450 | 7.465 | 7.465 | 2,465,000 |
| 2026-08-25 | 7.105 | 7.655 | 7.100 | 7.450 | 7.450 | 3,092,904 |
| 2026-08-24 | 7.560 | 7.680 | 7.150 | 7.155 | 7.155 | 2,914,704 |
| 2026-08-21 | 7.520 | 7.670 | 7.450 | 7.520 | 7.520 | 1,805,285 |
| 2026-08-20 | 7.980 | 8.090 | 7.570 | 7.630 | 7.630 | 2,352,000 |
| 2026-08-19 | 7.855 | 7.855 | 7.555 | 7.750 | 7.750 | 2,910,816 |
| 2026-08-18 | 7.915 | 7.970 | 7.480 | 7.870 | 7.870 | 3,520,000 |
| 2026-08-17 | 7.440 | 7.800 | 7.355 | 7.640 | 7.640 | 3,494,000 |
| 2026-08-14 | 7.830 | 7.830 | 7.380 | 7.440 | 7.440 | 3,428,436 |
| 2026-08-13 | 8.000 | 8.100 | 7.720 | 7.830 | 7.830 | 3,283,451 |
| 2026-08-12 | 8.110 | 8.195 | 7.860 | 8.000 | 8.000 | 4,449,000 |
| 2026-08-11 | 8.000 | 8.555 | 7.555 | 8.110 | 8.110 | 16,535,658 |
| 2026-08-10 | 5.950 | 8.280 | 5.500 | 7.900 | 7.900 | 58,216,000 |
| 2026-08-07 | 6.700 | 7.070 | 6.675 | 7.000 | 7.000 | 7,693,908 |
| 2026-08-06 | 6.845 | 6.845 | 6.660 | 6.750 | 6.750 | 6,234,136 |
| 2026-08-05 | 6.830 | 6.955 | 6.685 | 6.820 | 6.820 | 6,945,000 |
| 2026-08-04 | 6.630 | 6.840 | 6.565 | 6.830 | 6.830 | 7,214,202 |
| 2026-08-03 | 6.710 | 6.740 | 6.395 | 6.500 | 6.500 | 7,689,296 |
| 2026-07-31 | 6.680 | 6.700 | 6.520 | 6.550 | 6.550 | 4,288,000 |
| 2026-07-30 | 6.800 | 6.850 | 6.430 | 6.450 | 6.450 | 7,258,000 |
| 2026-07-29 | 6.900 | 6.980 | 6.600 | 6.690 | 6.690 | 7,804,000 |
| 2026-07-28 | 7.380 | 7.380 | 6.800 | 6.840 | 6.840 | 10,279,664 |
Page 1 of 5 · 246 trading daysOlder →
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.