Morimatsu International Holdings Company Limited (2155.HK) HKSE
6.85
+0.02(+0.29%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.85
+0.02(+0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.83 | 6.85 | 6.85 | 6.91 | 6.53 | 6.45M |
| April 01, 2026 | 6.86 | 6.83 | 6.83 | 6.97 | 6.65 | 5.15M |
| March 31, 2026 | 6.81 | 6.6 | 6.6 | 6.87 | 6.59 | 7.26M |
| March 30, 2026 | 6.5 | 6.7 | 6.7 | 6.83 | 6.26 | 11.37M |
| March 27, 2026 | 6.47 | 6.63 | 6.63 | 6.92 | 6.38 | 8.45M |
| March 26, 2026 | 6.87 | 6.47 | 6.47 | 6.88 | 6.35 | 10.46M |
| March 25, 2026 | 6.51 | 6.75 | 6.75 | 6.9 | 6.38 | 16.14M |
| March 24, 2026 | 7.2 | 6.49 | 6.49 | 7.38 | 5.98 | 69.34M |
| March 23, 2026 | 7.88 | 7.55 | 7.55 | 7.92 | 7.4 | 4.56M |
| March 20, 2026 | 8.3 | 7.78 | 7.78 | 8.3 | 7.77 | 8.6M |
| March 19, 2026 | 8.5 | 8.17 | 8.17 | 8.66 | 8.13 | 8.44M |
| March 18, 2026 | 8.7 | 8.94 | 8.94 | 8.98 | 8.54 | 4.26M |
| March 17, 2026 | 8.66 | 8.6 | 8.6 | 8.84 | 8.51 | 9.75M |
| March 16, 2026 | 8.62 | 8.66 | 8.66 | 8.7 | 8.18 | 6.5M |
| March 13, 2026 | 8.96 | 8.78 | 8.78 | 9.12 | 8.55 | 7.48M |
| March 12, 2026 | 9.09 | 9.07 | 9.07 | 9.38 | 9 | 5.62M |
| March 11, 2026 | 9.42 | 9.06 | 9.06 | 9.65 | 8.96 | 4.45M |
| March 10, 2026 | 9.36 | 9.16 | 9.16 | 9.5 | 9.12 | 1.27M |
| March 09, 2026 | 9.52 | 9.32 | 9.32 | 9.52 | 8.95 | 4.84M |
| March 06, 2026 | 9.41 | 9.77 | 9.77 | 9.78 | 9.24 | 3.88M |
| March 05, 2026 | 9.6 | 9.41 | 9.41 | 9.78 | 9.1 | 4.76M |
| March 04, 2026 | 9.33 | 9.31 | 9.31 | 9.63 | 9.18 | 2.24M |
| March 03, 2026 | 10.05 | 9.56 | 9.56 | 10.45 | 9.35 | 10.47M |
| March 02, 2026 | 10.5 | 10.05 | 10.05 | 10.5 | 9.9 | 4.32M |
| February 27, 2026 | 10.44 | 10.52 | 10.52 | 10.88 | 10.43 | 4.52M |
| February 26, 2026 | 11.18 | 10.44 | 10.44 | 11.18 | 10.34 | 5.58M |
| February 25, 2026 | 10.54 | 10.84 | 10.84 | 11.18 | 10.5 | 4.09M |
| February 24, 2026 | 10.4 | 10.46 | 10.46 | 10.48 | 10 | 1.76M |
| February 23, 2026 | 10.05 | 10.24 | 10.24 | 10.39 | 10.05 | 544,364 |
| February 20, 2026 | 9.8 | 9.97 | 0 | 10.11 | 9.8 | 495,944 |
| February 16, 2026 | 10.3 | 9.92 | 0 | 10.3 | 9.67 | 576,544 |
| February 13, 2026 | 10.72 | 10.13 | 0 | 10.79 | 9.4 | 5.95M |
| February 12, 2026 | 10.26 | 10.65 | 0 | 10.88 | 10.2 | 6.26M |
| February 11, 2026 | 10.29 | 10.12 | 0 | 10.41 | 10 | 3.42M |
| February 10, 2026 | 10.08 | 10.28 | 0 | 10.39 | 9.8 | 4.13M |
| February 09, 2026 | 10.19 | 9.94 | 0 | 10.39 | 9.82 | 3.75M |
| February 06, 2026 | 9.91 | 9.96 | 0 | 10.23 | 9.66 | 3.8M |
| February 05, 2026 | 10.18 | 9.96 | 0 | 10.18 | 9.78 | 2.21M |
| February 04, 2026 | 10.39 | 10.18 | 0 | 10.46 | 10.08 | 4.84M |
| February 03, 2026 | 10.5 | 10.4 | 0 | 10.52 | 10.23 | 2.14M |
| February 02, 2026 | 10.6 | 10.25 | 0 | 10.99 | 10.03 | 4.35M |
| January 30, 2026 | 10.91 | 10.74 | 0 | 10.91 | 10.6 | 1.55M |
| January 29, 2026 | 10.81 | 10.91 | 0 | 11.39 | 10.78 | 2.8M |
| January 28, 2026 | 11.4 | 11 | 0 | 11.74 | 10.94 | 6.57M |
| January 27, 2026 | 11.77 | 11.57 | 0 | 11.88 | 11.4 | 3.3M |
| January 26, 2026 | 11.75 | 11.65 | 0 | 12.08 | 11.51 | 6.39M |
| January 23, 2026 | 10.75 | 11.7 | 0 | 11.94 | 10.75 | 9.37M |
| January 22, 2026 | 11.24 | 10.73 | 0 | 11.24 | 10.68 | 2.52M |
| January 21, 2026 | 10.31 | 11.02 | 0 | 11.26 | 10.31 | 5.35M |
| January 20, 2026 | 10.89 | 10.49 | 0 | 10.98 | 10.36 | 5.18M |
| January 19, 2026 | 10.5 | 10.89 | 0 | 11.17 | 10.13 | 6.86M |
| January 16, 2026 | 10.77 | 10.67 | 0 | 11.58 | 10.41 | 9.75M |
| January 15, 2026 | 10.4 | 10.4 | 0 | 10.79 | 10 | 7.28M |
| January 14, 2026 | 10.7 | 10.37 | 0 | 10.84 | 10.23 | 8.48M |
| January 13, 2026 | 10.98 | 10.82 | 0 | 11.11 | 10.7 | 7.85M |
| January 12, 2026 | 10.16 | 10.9 | 0 | 11.04 | 10.1 | 12.91M |
| January 09, 2026 | 10.01 | 10.16 | 0 | 10.54 | 10 | 7.19M |
| January 08, 2026 | 10.39 | 10.3 | 0 | 10.95 | 10.17 | 9.03M |
| January 07, 2026 | 9.59 | 10.39 | 0 | 10.55 | 9.58 | 7.39M |
| January 06, 2026 | 9.85 | 9.8 | 0 | 10.02 | 9.71 | 3.92M |