Morimatsu International Holdings Company Limited - 2155.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.25	8.48	8.48	8.54	8.11	8.58M
December 03, 2025	8.36	8.08	8.08	8.44	8.03	5.34M
December 02, 2025	8.45	8.33	8.33	8.59	8.22	3.64M
December 01, 2025	8.51	8.45	8.45	8.61	8.32	3.49M
November 28, 2025	8.68	8.62	8.62	9	8.42	2.25M
November 27, 2025	8.99	8.67	8.67	8.99	8.51	3.83M
November 26, 2025	9.06	8.93	8.93	9.17	8.89	1.68M
November 25, 2025	8.94	9.06	9.06	9.22	8.93	2.85M
November 24, 2025	8.4	8.75	8.75	8.81	8.2	4.47M
November 21, 2025	8.82	8.48	8.48	8.85	8.44	5.34M
November 20, 2025	9.38	8.99	8.99	9.52	8.8	6.31M
November 19, 2025	9.78	9.2	9.2	9.78	8.79	9.15M
November 18, 2025	10.15	9.47	9.47	10.15	9.42	4.46M
November 17, 2025	10.38	9.96	9.96	10.38	9.75	4.59M
November 14, 2025	10	10.36	10.36	10.66	9.93	5.4M
November 13, 2025	9.94	10.11	10.11	10.23	9.77	2.35M
November 12, 2025	10.09	9.89	9.89	10.1	9.76	1.36M
November 11, 2025	10.24	10.1	10.1	10.24	9.9	2.11M
November 10, 2025	9.7	10.31	10.31	10.48	9.7	8.39M
November 07, 2025	10.2	9.7	9.7	10.25	9.54	3.05M
November 06, 2025	9.73	10.21	10.21	10.3	9.73	4.57M
November 05, 2025	9.67	9.66	9.66	9.73	9.29	1.52M
November 04, 2025	10.24	9.52	9.52	10.5	9.52	4.35M
November 03, 2025	10.24	10.18	10.18	10.27	9.72	5.5M
October 31, 2025	9.9	9.95	9.95	10.41	9.9	4.34M
October 30, 2025	9.61	10.01	10.01	10.24	9.29	9.39M
October 28, 2025	9.35	9.35	9.35	9.48	9	4.01M
October 27, 2025	9.6	9.34	9.34	9.65	9.28	5.01M
October 24, 2025	9.45	9.32	9.32	9.59	9.27	2.4M
October 23, 2025	9.88	9.31	9.31	9.88	9.06	4.93M
October 22, 2025	9.7	9.59	9.59	9.9	9.54	3.06M
October 21, 2025	9.8	10.01	10.01	10.15	9.79	3.02M
October 20, 2025	9.8	9.59	9.59	9.84	9.54	2.22M
October 17, 2025	10.02	9.57	9.57	10.04	9.52	3.24M
October 16, 2025	10.01	10.03	10.03	10.51	9.91	5.34M
October 15, 2025	9.98	9.99	9.99	10.08	9.61	3.21M
October 14, 2025	9.9	9.78	9.78	10.17	9.55	3.95M
October 13, 2025	9.32	9.89	9.89	10.53	9.32	9.75M
October 10, 2025	10.62	9.8	9.8	10.62	9.8	5.6M
October 09, 2025	11.19	10.65	10.65	11.29	10.46	6.7M
October 08, 2025	11.12	11.04	11.04	11.12	10.89	960,800
October 06, 2025	11.27	11.15	11.15	11.27	10.94	815,000
October 03, 2025	11.2	11.32	11.32	11.35	11.11	1.49M
October 02, 2025	10.99	11.2	11.2	11.2	10.99	1.41M
September 30, 2025	11.07	10.99	10.99	11.07	10.7	5.47M
September 29, 2025	10.76	10.86	10.86	11.25	10.71	8.37M
September 26, 2025	9.8	10.76	10.76	11.1	9.8	18.02M
September 25, 2025	9.66	9.91	9.91	9.96	9.63	5.18M
September 24, 2025	9.91	9.66	9.66	10.09	9.55	4.87M
September 23, 2025	10	9.91	9.91	10.21	9.6	5.21M
September 22, 2025	9.96	9.99	9.99	9.99	9.56	4.29M
September 19, 2025	10.12	9.65	9.65	10.12	9.48	7.92M
September 18, 2025	10.16	9.84	9.84	10.25	9.63	7.5M
September 17, 2025	10.16	10.28	10.28	10.37	9.95	6.09M
September 16, 2025	10.52	10.27	10.27	10.67	10.13	10.16M
September 15, 2025	10.86	10.74	10.74	10.86	10.51	4.76M
September 12, 2025	10.99	10.86	10.86	11.43	10.76	8.74M
September 11, 2025	10.8	10.88	10.88	10.99	10.52	5.51M
September 10, 2025	11.43	11.02	11.02	11.43	10.8	4.75M
September 09, 2025	11.41	11.05	11.05	11.45	10.91	3.73M

Morimatsu International Holdings Company Limited (2155.HK) HKSE