Morimatsu International Holdings Company Limited (HKG:2155)
Hong Kong
· Delayed Price · Currency is HKD 6.91
+0.06 (0.88%)
Apr 29, 2026, 4:08 PM HKT
HKG:2155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 9.52 | 9.52 | 8.95 | 9.32 | 9.32 | -4.61% | 4,839,825 |
| Mar 6, 2026 | 9.41 | 9.78 | 9.24 | 9.77 | 9.77 | 3.83% | 3,904,000 |
| Mar 5, 2026 | 9.60 | 9.78 | 9.10 | 9.41 | 9.41 | 0.11% | 4,754,588 |
| Mar 4, 2026 | 9.33 | 9.63 | 9.18 | 9.40 | 9.40 | -1.67% | 4,168,446 |
| Mar 3, 2026 | 10.05 | 10.45 | 9.35 | 9.56 | 9.56 | -4.88% | 10,468,360 |
| Mar 2, 2026 | 10.50 | 10.50 | 9.90 | 10.05 | 10.05 | -4.47% | 4,320,000 |
| Feb 27, 2026 | 10.44 | 10.88 | 10.43 | 10.52 | 10.52 | 0.77% | 4,522,000 |
| Feb 26, 2026 | 11.18 | 11.18 | 10.34 | 10.44 | 10.44 | -3.69% | 5,582,000 |
| Feb 25, 2026 | 10.54 | 11.18 | 10.50 | 10.84 | 10.84 | 3.63% | 4,087,662 |
| Feb 24, 2026 | 10.40 | 10.48 | 10.00 | 10.46 | 10.46 | 2.15% | 1,753,000 |
| Feb 23, 2026 | 10.05 | 10.39 | 10.05 | 10.24 | 10.24 | 2.71% | 542,364 |
| Feb 20, 2026 | 9.80 | 10.11 | 9.80 | 9.97 | 9.97 | 0.50% | 511,944 |
| Feb 16, 2026 | 10.30 | 10.30 | 9.67 | 9.92 | 9.92 | -2.07% | 576,544 |
| Feb 13, 2026 | 10.72 | 10.79 | 9.40 | 10.13 | 10.13 | -4.88% | 5,951,702 |
| Feb 12, 2026 | 10.26 | 10.88 | 10.20 | 10.65 | 10.65 | 5.24% | 6,257,486 |
| Feb 11, 2026 | 10.29 | 10.41 | 10.00 | 10.12 | 10.12 | -1.56% | 3,422,000 |
| Feb 10, 2026 | 10.08 | 10.39 | 9.80 | 10.28 | 10.28 | 3.42% | 4,131,000 |
| Feb 9, 2026 | 10.19 | 10.39 | 9.82 | 9.94 | 9.94 | -0.20% | 3,750,486 |
| Feb 6, 2026 | 9.91 | 10.23 | 9.66 | 9.96 | 9.96 | - | 3,801,815 |
| Feb 5, 2026 | 10.18 | 10.18 | 9.78 | 9.96 | 9.96 | -2.16% | 2,209,000 |
| Feb 4, 2026 | 10.39 | 10.46 | 10.08 | 10.18 | 10.18 | -2.12% | 4,842,257 |
| Feb 3, 2026 | 10.50 | 10.52 | 10.23 | 10.40 | 10.40 | 1.46% | 2,135,000 |
| Feb 2, 2026 | 10.60 | 10.99 | 10.03 | 10.25 | 10.25 | -4.56% | 4,352,049 |
| Jan 30, 2026 | 10.91 | 10.91 | 10.60 | 10.74 | 10.74 | -1.56% | 1,546,000 |
| Jan 29, 2026 | 10.81 | 11.39 | 10.78 | 10.91 | 10.91 | -0.82% | 2,799,468 |
| Jan 28, 2026 | 11.40 | 11.74 | 10.94 | 11.00 | 11.00 | -4.93% | 6,565,792 |
| Jan 27, 2026 | 11.77 | 11.88 | 11.40 | 11.57 | 11.57 | -0.69% | 3,301,922 |
| Jan 26, 2026 | 11.75 | 12.08 | 11.51 | 11.65 | 11.65 | -0.43% | 6,384,000 |
| Jan 23, 2026 | 10.75 | 11.94 | 10.75 | 11.70 | 11.70 | 9.04% | 9,374,956 |
| Jan 22, 2026 | 11.24 | 11.24 | 10.68 | 10.73 | 10.73 | -2.63% | 2,519,000 |
| Jan 21, 2026 | 10.31 | 11.26 | 10.31 | 11.02 | 11.02 | 5.05% | 5,353,000 |
| Jan 20, 2026 | 10.89 | 10.98 | 10.36 | 10.49 | 10.49 | -3.67% | 5,173,282 |
| Jan 19, 2026 | 10.50 | 11.17 | 10.13 | 10.89 | 10.89 | 2.06% | 6,856,250 |
| Jan 16, 2026 | 10.77 | 11.58 | 10.41 | 10.67 | 10.67 | 2.60% | 9,749,826 |
| Jan 15, 2026 | 10.40 | 10.79 | 10.00 | 10.40 | 10.40 | 0.29% | 7,275,000 |
| Jan 14, 2026 | 10.70 | 10.84 | 10.23 | 10.37 | 10.37 | -4.16% | 8,477,000 |
| Jan 13, 2026 | 10.98 | 11.11 | 10.70 | 10.82 | 10.82 | -0.73% | 7,851,538 |
| Jan 12, 2026 | 10.16 | 11.04 | 10.10 | 10.90 | 10.90 | 7.28% | 12,907,564 |
| Jan 9, 2026 | 10.01 | 10.54 | 10.00 | 10.16 | 10.16 | -1.36% | 7,190,000 |
| Jan 8, 2026 | 10.39 | 10.95 | 10.17 | 10.30 | 10.30 | -0.87% | 9,011,022 |
| Jan 7, 2026 | 9.59 | 10.55 | 9.58 | 10.39 | 10.39 | 6.02% | 7,389,000 |
| Jan 6, 2026 | 9.85 | 10.02 | 9.71 | 9.80 | 9.80 | -0.41% | 3,923,000 |
| Jan 5, 2026 | 9.43 | 10.10 | 9.32 | 9.84 | 9.84 | 7.42% | 8,866,000 |
| Jan 2, 2026 | 9.18 | 9.28 | 9.00 | 9.16 | 9.16 | -0.65% | 461,000 |
| Dec 31, 2025 | 9.21 | 9.36 | 9.02 | 9.22 | 9.22 | 0.11% | 2,644,000 |
| Dec 30, 2025 | 9.35 | 9.47 | 9.07 | 9.21 | 9.21 | -2.44% | 3,662,000 |
| Dec 29, 2025 | 9.40 | 9.69 | 9.31 | 9.44 | 9.44 | 0.43% | 3,197,000 |
| Dec 24, 2025 | 9.49 | 9.55 | 9.26 | 9.40 | 9.40 | -1.57% | 2,418,497 |
| Dec 23, 2025 | 9.55 | 9.69 | 9.35 | 9.55 | 9.55 | -0.42% | 4,940,000 |
| Dec 22, 2025 | 9.30 | 9.67 | 9.29 | 9.59 | 9.59 | 3.12% | 6,555,000 |
| Dec 19, 2025 | 8.44 | 9.45 | 8.43 | 9.30 | 9.30 | 10.58% | 6,777,554 |
| Dec 18, 2025 | 8.41 | 8.60 | 8.29 | 8.41 | 8.41 | -0.59% | 1,572,357 |
| Dec 17, 2025 | 8.30 | 8.62 | 8.25 | 8.46 | 8.46 | -0.59% | 1,409,114 |
| Dec 16, 2025 | 8.66 | 8.66 | 8.22 | 8.51 | 8.51 | -1.73% | 3,024,948 |
| Dec 15, 2025 | 8.67 | 8.87 | 8.57 | 8.66 | 8.66 | -0.23% | 3,676,029 |
| Dec 12, 2025 | 8.60 | 8.69 | 8.18 | 8.68 | 8.68 | 3.95% | 2,195,779 |
| Dec 11, 2025 | 8.34 | 8.64 | 8.31 | 8.35 | 8.35 | -1.88% | 2,438,168 |
| Dec 10, 2025 | 8.28 | 8.54 | 8.28 | 8.51 | 8.51 | 1.67% | 1,262,303 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.22 | 8.37 | 8.37 | -3.57% | 6,490,783 |
| Dec 8, 2025 | 8.60 | 8.80 | 8.50 | 8.68 | 8.68 | 0.81% | 3,429,982 |
| Dec 5, 2025 | 8.60 | 8.65 | 8.28 | 8.61 | 8.61 | 1.53% | 2,600,161 |
| Dec 4, 2025 | 8.25 | 8.54 | 8.11 | 8.48 | 8.48 | 4.95% | 8,582,508 |
| Dec 3, 2025 | 8.36 | 8.44 | 8.03 | 8.08 | 8.08 | -3.00% | 5,342,053 |
| Dec 2, 2025 | 8.45 | 8.59 | 8.22 | 8.33 | 8.33 | -1.42% | 3,644,650 |
| Dec 1, 2025 | 8.51 | 8.61 | 8.32 | 8.45 | 8.45 | -1.97% | 3,488,193 |
| Nov 28, 2025 | 8.68 | 9.00 | 8.42 | 8.62 | 8.62 | -0.58% | 2,275,514 |