Matrix Holdings Limited (HKG:1005)
Hong Kong
· Delayed Price · Currency is HKD 0.445
+0.035 (8.54%)
Mar 2, 2026, 11:59 AM HKT
Matrix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 8.54% | 40,000 |
| Feb 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 26, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -8.89% | 60,000 |
| Feb 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.25% | - |
| Feb 24, 2026 | 0.39 | 0.48 | 0.39 | 0.48 | 0.48 | 4.35% | 130,000 |
| Feb 23, 2026 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 31.43% | 40,000 |
| Feb 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 36,000 |
| Feb 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 16,000 |
| Feb 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Feb 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | 30,000 |
| Jan 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 20,000 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 36,000 |
| Jan 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | - |
| Jan 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 20,000 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 106,000 |
| Jan 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 16,000 |
| Jan 14, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 80,000 |
| Jan 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | - |
| Jan 12, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.98% | 66,000 |
| Jan 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Jan 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 100,000 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 24,000 |
| Jan 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 2, 2026 | 0.44 | 0.44 | 0.44 | 0.45 | 0.45 | -7.29% | 30,000 |
| Dec 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 19, 2025 | 0.49 | 0.49 | 0.49 | 0.48 | 0.48 | 20.00% | 16,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | - |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.06% | 16,000 |
| Dec 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.43 | 0.43 | - | 16,000 |
| Dec 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 10, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 4.94% | 210,000 |
| Dec 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -10.99% | 16,000 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.33% | 100,000 |
| Dec 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.69% | 16,000 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.00% | 30,000 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 16.28% | 16,000 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.40 | 0.40 | -23.08% | 16,000 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 28.40% | 16,000 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.41 | 0.41 | -14.74% | 16,000 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | 210,000 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 2,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.65% | 2,000 |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 11.83% | 16,000 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 18,000 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 28,000 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.68% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -24.14% | 16,000 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |