Morimatsu International Holdings Company Limited (HKG:2155)
Hong Kong · Delayed Price · Currency is HKD 11.12
+1.28 (13.01%)
Aug 29, 2025, 4:08 PM HKT
HKG:2155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.54 | 10.70 | 10.05 | 10.22 | 10.22 | -3.04% | 5,946,000 |
| Aug 18, 2025 | 9.36 | 10.68 | 9.36 | 10.54 | 10.54 | 13.09% | 18,650,000 |
| Aug 15, 2025 | 9.24 | 9.36 | 9.00 | 9.32 | 9.32 | 0.98% | 4,859,000 |
| Aug 14, 2025 | 9.22 | 9.35 | 8.98 | 9.23 | 9.23 | -1.60% | 7,119,200 |
| Aug 13, 2025 | 9.20 | 9.55 | 9.18 | 9.38 | 9.38 | 1.85% | 5,725,494 |
| Aug 12, 2025 | 9.47 | 9.47 | 9.02 | 9.21 | 9.21 | -0.65% | 3,420,000 |
| Aug 11, 2025 | 9.10 | 9.33 | 9.00 | 9.27 | 9.27 | 2.32% | 5,403,456 |
| Aug 8, 2025 | 9.48 | 9.48 | 8.93 | 9.06 | 9.06 | -3.21% | 6,153,000 |
| Aug 7, 2025 | 9.44 | 9.67 | 9.20 | 9.36 | 9.36 | 2.18% | 10,609,000 |
| Aug 6, 2025 | 9.40 | 9.60 | 8.80 | 9.16 | 9.16 | 0.44% | 9,074,000 |
| Aug 5, 2025 | 8.76 | 9.21 | 8.70 | 9.12 | 9.12 | 4.11% | 6,637,804 |
| Aug 4, 2025 | 8.70 | 8.92 | 8.49 | 8.76 | 8.76 | -0.57% | 9,645,196 |
| Aug 1, 2025 | 9.10 | 9.39 | 8.76 | 8.81 | 8.81 | -3.19% | 9,595,000 |
| Jul 31, 2025 | 9.20 | 9.53 | 8.83 | 9.10 | 9.10 | -0.22% | 14,758,000 |
| Jul 30, 2025 | 8.90 | 9.48 | 8.88 | 9.12 | 9.12 | 2.59% | 25,171,749 |
| Jul 29, 2025 | 7.92 | 9.06 | 7.80 | 8.89 | 8.89 | 12.11% | 32,915,098 |
| Jul 28, 2025 | 7.90 | 8.13 | 7.70 | 7.93 | 7.93 | 0.38% | 8,515,000 |
| Jul 25, 2025 | 7.87 | 7.91 | 7.67 | 7.90 | 7.90 | 1.54% | 6,332,451 |
| Jul 24, 2025 | 7.36 | 7.84 | 7.33 | 7.78 | 7.78 | 5.71% | 11,181,670 |
| Jul 23, 2025 | 7.19 | 7.58 | 7.19 | 7.36 | 7.36 | 2.94% | 10,518,000 |
| Jul 22, 2025 | 7.17 | 7.30 | 7.03 | 7.15 | 7.15 | -0.56% | 7,882,000 |
| Jul 21, 2025 | 7.38 | 7.38 | 7.03 | 7.19 | 7.19 | -1.24% | 4,875,970 |
| Jul 18, 2025 | 7.18 | 7.33 | 7.02 | 7.28 | 7.28 | 1.39% | 10,856,000 |
| Jul 17, 2025 | 7.19 | 7.40 | 7.09 | 7.18 | 7.18 | -0.14% | 7,684,000 |
| Jul 16, 2025 | 7.39 | 7.45 | 7.18 | 7.19 | 7.19 | -2.84% | 9,635,000 |
| Jul 15, 2025 | 7.15 | 7.44 | 7.07 | 7.40 | 7.40 | 3.93% | 10,295,000 |
| Jul 14, 2025 | 7.04 | 7.17 | 6.83 | 7.12 | 7.12 | 1.14% | 9,850,000 |
| Jul 11, 2025 | 6.70 | 7.19 | 6.60 | 7.04 | 7.04 | 6.34% | 14,138,000 |
| Jul 10, 2025 | 6.86 | 6.91 | 6.57 | 6.62 | 6.62 | -2.93% | 6,018,000 |
| Jul 9, 2025 | 6.85 | 7.10 | 6.75 | 6.82 | 6.82 | 0.29% | 17,721,000 |
| Jul 8, 2025 | 6.20 | 7.05 | 6.13 | 6.80 | 6.65 | 9.50% | 22,238,000 |
| Jul 7, 2025 | 6.22 | 6.25 | 6.10 | 6.21 | 6.07 | -0.16% | 3,219,000 |
| Jul 4, 2025 | 6.40 | 6.41 | 6.17 | 6.22 | 6.08 | -3.42% | 7,202,000 |
| Jul 3, 2025 | 6.45 | 6.64 | 6.34 | 6.44 | 6.30 | -0.16% | 8,721,000 |
| Jul 2, 2025 | 6.04 | 6.50 | 5.91 | 6.45 | 6.31 | 6.79% | 14,960,000 |
| Jun 30, 2025 | 6.05 | 6.11 | 5.95 | 6.04 | 5.91 | 0.67% | 5,687,000 |
| Jun 27, 2025 | 6.02 | 6.12 | 5.95 | 6.00 | 5.87 | -0.50% | 3,301,000 |
| Jun 26, 2025 | 6.06 | 6.18 | 5.99 | 6.03 | 5.90 | -1.47% | 3,266,000 |
| Jun 25, 2025 | 6.02 | 6.26 | 5.98 | 6.12 | 5.99 | 0.66% | 5,002,000 |
| Jun 24, 2025 | 5.98 | 6.11 | 5.90 | 6.08 | 5.95 | 2.88% | 2,876,841 |
| Jun 23, 2025 | 5.83 | 5.94 | 5.79 | 5.91 | 5.78 | -0.34% | 1,992,000 |
| Jun 20, 2025 | 5.90 | 5.93 | 5.77 | 5.93 | 5.80 | 1.54% | 4,840,000 |