Morimatsu International Holdings Company Limited (HKG:2155)
Hong Kong · Delayed Price · Currency is HKD 8.81
-0.29 (-3.19%)
Aug 1, 2025, 4:08 PM HKT
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 6.17 | 6.23 | 5.78 | 5.84 | 5.71 | -4.73% | 7,843,000 |
| Jun 18, 2025 | 6.20 | 6.25 | 6.11 | 6.13 | 5.99 | -1.61% | 4,001,000 |
| Jun 17, 2025 | 6.48 | 6.75 | 6.19 | 6.23 | 6.09 | -3.56% | 10,605,000 |
| Jun 16, 2025 | 6.38 | 6.46 | 6.27 | 6.46 | 6.32 | 1.25% | 6,921,270 |
| Jun 13, 2025 | 6.46 | 6.57 | 6.29 | 6.38 | 6.24 | -1.24% | 5,938,000 |
| Jun 12, 2025 | 6.38 | 6.51 | 6.30 | 6.46 | 6.32 | 0.47% | 5,697,000 |
| Jun 11, 2025 | 6.46 | 6.57 | 6.36 | 6.43 | 6.29 | -0.77% | 3,559,000 |
| Jun 10, 2025 | 6.48 | 6.58 | 6.32 | 6.48 | 6.34 | 1.09% | 5,600,000 |
| Jun 9, 2025 | 6.40 | 6.44 | 6.25 | 6.41 | 6.27 | 0.79% | 5,344,000 |
| Jun 6, 2025 | 6.50 | 6.51 | 6.28 | 6.36 | 6.22 | -2.00% | 9,373,000 |
| Jun 5, 2025 | 6.40 | 6.58 | 6.30 | 6.49 | 6.35 | 1.56% | 5,773,000 |
| Jun 4, 2025 | 5.89 | 6.50 | 5.89 | 6.39 | 6.25 | 8.67% | 10,722,120 |
| Jun 3, 2025 | 6.09 | 6.14 | 5.85 | 5.88 | 5.75 | -2.33% | 10,314,000 |
| Jun 2, 2025 | 5.97 | 6.04 | 5.85 | 6.02 | 5.89 | -1.15% | 1,270,000 |
| May 30, 2025 | 6.35 | 6.35 | 5.93 | 6.09 | 5.96 | -5.58% | 20,596,000 |
| May 29, 2025 | 6.28 | 6.53 | 6.16 | 6.45 | 6.31 | 2.71% | 6,129,000 |
| May 28, 2025 | 6.41 | 6.48 | 6.22 | 6.28 | 6.14 | -2.03% | 3,356,000 |
| May 27, 2025 | 6.24 | 6.49 | 6.16 | 6.41 | 6.27 | 2.72% | 8,165,000 |
| May 26, 2025 | 6.50 | 6.50 | 6.15 | 6.24 | 6.10 | -2.50% | 6,712,000 |
| May 23, 2025 | 6.25 | 6.55 | 6.24 | 6.40 | 6.26 | 2.56% | 10,373,000 |