Morimatsu International Holdings Company Limited (HKG:2155)
Hong Kong · Delayed Price · Currency is HKD 9.95
-0.06 (-0.60%)
Oct 31, 2025, 4:08 PM HKT
HKG:2155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.90 | 10.41 | 9.90 | 9.95 | 9.95 | -0.60% | 4,338,000 |
| Oct 30, 2025 | 9.61 | 10.24 | 9.29 | 10.01 | 10.01 | 7.06% | 9,387,000 |
| Oct 28, 2025 | 9.35 | 9.48 | 9.00 | 9.35 | 9.35 | 0.11% | 4,008,000 |
| Oct 27, 2025 | 9.60 | 9.65 | 9.28 | 9.34 | 9.34 | 0.21% | 5,015,000 |
| Oct 24, 2025 | 9.45 | 9.59 | 9.27 | 9.32 | 9.32 | 0.11% | 2,397,000 |
| Oct 23, 2025 | 9.88 | 9.88 | 9.06 | 9.31 | 9.31 | -2.92% | 4,927,000 |
| Oct 22, 2025 | 9.70 | 9.90 | 9.54 | 9.59 | 9.59 | -4.20% | 3,058,500 |
| Oct 21, 2025 | 9.80 | 10.15 | 9.79 | 10.01 | 10.01 | 4.38% | 3,043,000 |
| Oct 20, 2025 | 9.80 | 9.84 | 9.54 | 9.59 | 9.59 | 0.21% | 2,257,000 |
| Oct 17, 2025 | 10.02 | 10.04 | 9.52 | 9.57 | 9.57 | -4.59% | 3,235,000 |
| Oct 16, 2025 | 10.01 | 10.51 | 9.91 | 10.03 | 10.03 | 0.40% | 5,342,000 |
| Oct 15, 2025 | 9.98 | 10.08 | 9.61 | 9.99 | 9.99 | 2.15% | 3,212,000 |
| Oct 14, 2025 | 9.90 | 10.17 | 9.55 | 9.78 | 9.78 | -1.11% | 3,950,000 |
| Oct 13, 2025 | 9.32 | 10.53 | 9.32 | 9.89 | 9.89 | 0.92% | 9,749,000 |
| Oct 10, 2025 | 10.62 | 10.62 | 9.80 | 9.80 | 9.80 | -7.98% | 5,595,240 |
| Oct 9, 2025 | 11.19 | 11.29 | 10.46 | 10.65 | 10.65 | -3.53% | 6,699,000 |
| Oct 8, 2025 | 11.12 | 11.12 | 10.89 | 11.04 | 11.04 | -0.99% | 960,800 |
| Oct 6, 2025 | 11.27 | 11.27 | 10.94 | 11.15 | 11.15 | -1.50% | 815,000 |
| Oct 3, 2025 | 11.20 | 11.35 | 11.11 | 11.32 | 11.32 | 1.07% | 1,494,000 |
| Oct 2, 2025 | 10.99 | 11.20 | 10.99 | 11.20 | 11.20 | 1.91% | 1,412,000 |
| Sep 30, 2025 | 11.07 | 11.07 | 10.70 | 10.99 | 10.99 | 1.20% | 5,467,900 |
| Sep 29, 2025 | 10.76 | 11.25 | 10.71 | 10.86 | 10.86 | 0.93% | 8,374,000 |
| Sep 26, 2025 | 9.80 | 11.10 | 9.80 | 10.76 | 10.76 | 8.58% | 18,025,000 |
| Sep 25, 2025 | 9.66 | 9.96 | 9.63 | 9.91 | 9.91 | 2.59% | 5,175,000 |
| Sep 24, 2025 | 9.91 | 10.09 | 9.55 | 9.66 | 9.66 | -2.52% | 4,946,000 |
| Sep 23, 2025 | 10.00 | 10.21 | 9.60 | 9.91 | 9.91 | -0.80% | 5,209,000 |
| Sep 22, 2025 | 9.96 | 9.99 | 9.56 | 9.99 | 9.99 | 3.52% | 4,292,000 |
| Sep 19, 2025 | 10.12 | 10.12 | 9.48 | 9.65 | 9.65 | -1.93% | 7,922,686 |
| Sep 18, 2025 | 10.16 | 10.25 | 9.63 | 9.84 | 9.84 | -4.28% | 7,501,972 |
| Sep 17, 2025 | 10.16 | 10.37 | 9.95 | 10.28 | 10.28 | 0.10% | 6,086,344 |
| Sep 16, 2025 | 10.52 | 10.67 | 10.13 | 10.27 | 10.27 | -4.38% | 10,161,886 |
| Sep 15, 2025 | 10.86 | 10.86 | 10.51 | 10.74 | 10.74 | -1.10% | 4,764,500 |
| Sep 12, 2025 | 10.99 | 11.43 | 10.76 | 10.86 | 10.86 | -0.18% | 8,777,000 |
| Sep 11, 2025 | 10.80 | 10.99 | 10.52 | 10.88 | 10.88 | -1.27% | 5,509,000 |
| Sep 10, 2025 | 11.43 | 11.43 | 10.80 | 11.02 | 11.02 | -0.27% | 4,749,314 |
| Sep 9, 2025 | 11.41 | 11.45 | 10.91 | 11.05 | 11.05 | -3.16% | 3,731,000 |
| Sep 8, 2025 | 11.54 | 11.58 | 11.02 | 11.41 | 11.41 | -1.04% | 6,678,000 |
| Sep 5, 2025 | 10.86 | 11.68 | 10.60 | 11.53 | 11.53 | 8.06% | 12,320,188 |
| Sep 4, 2025 | 11.07 | 11.07 | 10.30 | 10.67 | 10.67 | -3.35% | 7,842,670 |
| Sep 3, 2025 | 10.86 | 11.07 | 10.50 | 11.04 | 11.04 | 2.60% | 7,203,000 |
| Sep 2, 2025 | 11.40 | 11.40 | 10.48 | 10.76 | 10.76 | -3.67% | 6,754,798 |
| Sep 1, 2025 | 11.13 | 11.52 | 10.80 | 11.17 | 11.17 | 0.45% | 10,574,000 |
| Aug 29, 2025 | 10.67 | 11.56 | 10.67 | 11.12 | 11.12 | 13.01% | 36,455,144 |
| Aug 28, 2025 | 10.10 | 10.28 | 9.55 | 9.84 | 9.84 | -2.57% | 8,378,000 |
| Aug 27, 2025 | 10.70 | 10.75 | 9.91 | 10.10 | 10.10 | -6.22% | 9,398,000 |
| Aug 26, 2025 | 10.71 | 10.87 | 10.58 | 10.77 | 10.77 | -1.19% | 4,994,000 |
| Aug 25, 2025 | 10.56 | 11.23 | 10.40 | 10.90 | 10.90 | 1.68% | 10,037,000 |
| Aug 22, 2025 | 10.14 | 11.02 | 9.76 | 10.72 | 10.72 | 5.72% | 10,853,424 |
| Aug 21, 2025 | 9.98 | 10.27 | 9.67 | 10.14 | 10.14 | 3.47% | 6,447,600 |
| Aug 20, 2025 | 10.17 | 10.17 | 9.61 | 9.80 | 9.80 | -4.11% | 5,272,000 |