Morimatsu International Holdings Company Limited (HKG:2155)
Hong Kong · Delayed Price · Currency is HKD 9.00
+0.46 (5.39%)
May 22, 2026, 4:08 PM HKT
HKG:2155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.65 | 9.17 | 8.34 | 9.00 | 9.00 | 5.39% | 21,622,000 |
| May 21, 2026 | 8.82 | 8.99 | 8.43 | 8.54 | 8.54 | -2.51% | 17,873,260 |
| May 20, 2026 | 8.00 | 8.78 | 8.00 | 8.76 | 8.76 | 8.28% | 24,217,420 |
| May 19, 2026 | 7.62 | 8.30 | 7.62 | 8.09 | 8.09 | 6.17% | 18,320,000 |
| May 18, 2026 | 7.91 | 8.07 | 7.25 | 7.62 | 7.62 | -3.18% | 23,237,000 |
| May 15, 2026 | 7.12 | 7.96 | 7.07 | 7.87 | 7.87 | 10.53% | 11,007,000 |
| May 14, 2026 | 7.41 | 7.41 | 6.88 | 7.12 | 7.12 | -0.28% | 7,255,000 |
| May 13, 2026 | 7.19 | 7.23 | 7.05 | 7.14 | 7.14 | -1.38% | 2,827,000 |
| May 12, 2026 | 7.31 | 7.45 | 7.11 | 7.24 | 7.24 | -0.82% | 3,285,000 |
| May 11, 2026 | 7.59 | 7.61 | 7.27 | 7.30 | 7.30 | -2.67% | 8,018,854 |
| May 8, 2026 | 7.60 | 7.64 | 7.27 | 7.50 | 7.50 | -0.40% | 3,238,306 |
| May 7, 2026 | 7.32 | 7.75 | 7.32 | 7.53 | 7.53 | 3.86% | 6,988,000 |
| May 6, 2026 | 6.62 | 7.32 | 6.62 | 7.25 | 7.25 | 9.52% | 6,754,418 |
| May 5, 2026 | 6.72 | 6.72 | 6.52 | 6.62 | 6.62 | -1.93% | 680,000 |
| May 4, 2026 | 7.07 | 7.10 | 6.73 | 6.75 | 6.75 | -3.85% | 1,628,000 |
| Apr 30, 2026 | 6.94 | 7.22 | 6.80 | 7.02 | 7.02 | 1.59% | 9,625,000 |
| Apr 29, 2026 | 6.86 | 6.93 | 6.73 | 6.91 | 6.91 | 0.88% | 2,365,000 |
| Apr 28, 2026 | 6.75 | 6.97 | 6.55 | 6.85 | 6.85 | 3.95% | 4,765,516 |
| Apr 27, 2026 | 6.65 | 6.71 | 6.58 | 6.59 | 6.59 | 0.30% | 1,709,000 |
| Apr 24, 2026 | 6.51 | 6.60 | 6.50 | 6.57 | 6.57 | 0.92% | 2,464,000 |
| Apr 23, 2026 | 6.79 | 6.76 | 6.46 | 6.51 | 6.51 | -1.81% | 3,437,861 |
| Apr 22, 2026 | 6.63 | 6.71 | 6.54 | 6.63 | 6.63 | -0.30% | 6,212,000 |
| Apr 21, 2026 | 6.70 | 6.90 | 6.59 | 6.65 | 6.65 | -0.75% | 3,230,178 |
| Apr 20, 2026 | 6.70 | 6.82 | 6.54 | 6.70 | 6.70 | - | 3,870,000 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.56 | 6.70 | 6.70 | -2.76% | 6,304,000 |
| Apr 16, 2026 | 7.00 | 7.02 | 6.75 | 6.89 | 6.89 | -0.43% | 3,969,442 |
| Apr 15, 2026 | 6.98 | 7.06 | 6.80 | 6.92 | 6.92 | 0.87% | 4,208,758 |
| Apr 14, 2026 | 7.10 | 7.20 | 6.83 | 6.86 | 6.86 | -2.28% | 1,990,000 |
| Apr 13, 2026 | 7.09 | 7.09 | 6.85 | 7.02 | 7.02 | -0.71% | 3,469,493 |
| Apr 10, 2026 | 6.90 | 7.19 | 6.90 | 7.07 | 7.07 | 3.36% | 5,038,000 |
| Apr 9, 2026 | 7.05 | 7.05 | 6.30 | 6.84 | 6.84 | -1.72% | 4,538,949 |
| Apr 8, 2026 | 7.04 | 7.15 | 6.83 | 6.96 | 6.96 | 1.61% | 11,570,050 |
| Apr 2, 2026 | 6.83 | 6.91 | 6.53 | 6.85 | 6.85 | 0.29% | 6,416,508 |
| Apr 1, 2026 | 6.86 | 6.97 | 6.65 | 6.83 | 6.83 | 3.48% | 5,163,560 |
| Mar 31, 2026 | 6.81 | 6.87 | 6.59 | 6.60 | 6.60 | -1.49% | 7,329,854 |
| Mar 30, 2026 | 6.50 | 6.83 | 6.26 | 6.70 | 6.70 | 1.06% | 11,405,210 |
| Mar 27, 2026 | 6.47 | 6.92 | 6.38 | 6.63 | 6.63 | 2.47% | 8,478,220 |
| Mar 26, 2026 | 6.87 | 6.88 | 6.35 | 6.47 | 6.47 | -4.15% | 10,458,090 |
| Mar 25, 2026 | 6.51 | 6.90 | 6.38 | 6.75 | 6.75 | 4.01% | 16,134,380 |
| Mar 24, 2026 | 7.20 | 7.38 | 5.98 | 6.49 | 6.49 | -14.04% | 69,343,000 |
| Mar 23, 2026 | 7.88 | 7.92 | 7.40 | 7.55 | 7.55 | -2.96% | 4,562,000 |
| Mar 20, 2026 | 8.30 | 8.30 | 7.77 | 7.78 | 7.78 | -4.77% | 8,594,474 |
| Mar 19, 2026 | 8.50 | 8.66 | 8.13 | 8.17 | 8.17 | -8.61% | 8,434,204 |
| Mar 18, 2026 | 8.70 | 8.98 | 8.54 | 8.94 | 8.94 | 3.95% | 4,257,000 |
| Mar 17, 2026 | 8.66 | 8.84 | 8.51 | 8.60 | 8.60 | -0.69% | 9,745,000 |
| Mar 16, 2026 | 8.62 | 8.70 | 8.18 | 8.66 | 8.66 | -1.37% | 6,541,203 |
| Mar 13, 2026 | 8.96 | 9.12 | 8.55 | 8.78 | 8.78 | -3.20% | 7,546,813 |
| Mar 12, 2026 | 9.09 | 9.38 | 9.00 | 9.07 | 9.07 | 0.11% | 5,619,390 |
| Mar 11, 2026 | 9.42 | 9.65 | 8.96 | 9.06 | 9.06 | -4.53% | 4,472,000 |
| Mar 10, 2026 | 9.36 | 9.55 | 9.12 | 9.49 | 9.49 | 1.82% | 3,722,631 |