Morimatsu International Holdings Company Limited (HKG:2155)
Hong Kong · Delayed Price · Currency is HKD 10.99
+0.13 (1.20%)
Sep 30, 2025, 4:08 PM HKT
HKG:2155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |