Morimatsu International Holdings Co

2155
🏛️ hong-kong →
10.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.91 10.54 9.91 10.51 2,162.0K
09:35 10.55 10.96 10.54 10.91 1,274.0K
09:40 10.86 10.95 10.72 10.92 1,612.0K
09:45 10.94 11.10 10.72 10.76 1,566.0K
09:50 10.77 10.88 10.66 10.88 1,065.0K
09:55 10.85 10.86 10.53 10.56 586.0K
10:00 10.55 10.64 10.45 10.45 425.0K
10:05 10.46 10.52 10.42 10.43 407.0K
10:10 10.43 10.49 10.35 10.45 379.0K
10:15 10.46 10.74 10.46 10.72 464.0K
10:20 10.74 10.77 10.60 10.60 309.0K
10:25 10.61 10.65 10.55 10.55 142.0K
10:30 10.54 10.54 10.47 10.51 146.0K
10:35 10.51 10.54 10.51 10.52 74.0K
10:40 10.53 10.55 10.48 10.48 125.0K
10:45 10.47 10.68 10.46 10.64 201.0K
10:50 10.65 10.77 10.65 10.72 391.0K
10:55 10.70 10.70 10.59 10.61 110.0K
11:00 10.58 10.73 10.58 10.73 89.0K
11:05 10.72 10.81 10.70 10.80 278.0K
11:10 10.79 10.82 10.75 10.79 209.0K
11:15 10.76 10.82 10.70 10.80 245.0K
11:20 10.81 10.89 10.80 10.82 118.0K
11:25 10.83 10.91 10.82 10.89 125.0K
11:30 10.92 10.93 10.82 10.84 173.0K
11:35 10.85 10.85 10.78 10.80 94.0K
11:40 10.75 10.78 10.75 10.78 19.0K
11:45 10.79 10.84 10.76 10.76 229.0K
11:50 10.77 10.78 10.75 10.75 92.0K
11:55 10.76 10.80 10.75 10.80 107.0K
13:00 10.80 10.87 10.74 10.81 247.0K
13:05 10.84 10.85 10.80 10.80 67.0K
13:10 10.81 10.87 10.81 10.87 108.0K
13:15 10.84 10.88 10.81 10.81 100.0K
13:20 10.85 10.91 10.81 10.91 246.0K
13:25 10.92 10.92 10.84 10.85 138.0K
13:30 10.85 10.95 10.85 10.95 302.0K
13:35 10.94 10.95 10.89 10.92 149.0K
13:40 10.88 10.89 10.87 10.87 62.0K
13:45 10.88 10.88 10.81 10.87 61.0K
13:50 10.86 10.87 10.81 10.81 69.0K
13:55 10.82 10.84 10.76 10.80 239.0K
14:00 10.80 10.85 10.79 10.82 118.0K
14:05 10.80 10.83 10.80 10.82 57.0K
14:10 10.81 10.85 10.77 10.85 220.0K
14:15 10.86 10.86 10.76 10.81 300.0K
14:20 10.80 10.93 10.78 10.90 288.0K
14:25 10.89 10.89 10.85 10.87 85.0K
14:30 10.82 10.89 10.82 10.85 67.0K
14:35 10.86 10.86 10.85 10.86 14.0K
14:40 10.87 10.88 10.78 10.80 104.0K
14:45 10.82 10.89 10.81 10.86 125.0K
14:50 10.87 10.87 10.84 10.85 21.0K
14:55 10.83 10.84 10.80 10.84 113.0K
15:00 10.82 10.84 10.77 10.84 75.0K
15:05 10.80 10.81 10.79 10.81 63.0K
15:10 10.80 10.83 10.78 10.81 117.0K
15:15 10.80 10.80 10.78 10.79 157.0K
15:20 10.78 10.80 10.78 10.79 66.0K
15:25 10.80 10.84 10.80 10.84 158.0K
15:30 10.85 10.87 10.84 10.86 123.0K
15:35 10.85 10.86 10.85 10.85 39.0K
15:40 10.86 10.87 10.83 10.84 119.0K
15:45 10.83 10.83 10.79 10.80 78.0K
15:50 10.82 10.82 10.68 10.69 318.0K
15:55 10.71 10.81 10.67 10.76 147.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.99 11.10 9.91 10.76 18.0M
2025-09-25 9.66 9.96 9.63 9.91 5.2M
2025-09-24 9.91 10.09 9.55 9.66 4.9M
2025-09-23 10.00 10.21 9.60 9.91 5.2M
2025-09-22 9.96 9.99 9.56 9.99 4.3M
2025-09-19 10.12 10.12 9.48 9.65 7.9M
2025-09-18 10.16 10.25 9.63 9.84 7.5M
2025-09-17 10.16 10.37 9.95 10.28 6.1M
2025-09-16 10.52 10.67 10.13 10.27 10.2M
2025-09-15 10.86 10.86 10.51 10.74 4.8M
2025-09-12 10.99 11.43 10.76 10.86 8.8M
2025-09-11 10.80 10.99 10.52 10.88 5.5M
2025-09-10 11.43 11.43 10.80 11.02 4.7M
2025-09-09 11.41 11.45 10.91 11.05 3.7M
2025-09-08 11.54 11.58 11.02 11.41 6.7M
2025-09-05 10.86 11.68 10.60 11.53 12.3M
2025-09-04 11.07 11.07 10.30 10.67 7.8M
2025-09-03 10.86 11.07 10.50 11.04 7.2M
2025-09-02 11.40 11.40 10.48 10.76 6.8M
2025-09-01 11.13 11.52 10.80 11.17 10.6M
2025-08-29 10.67 11.56 10.67 11.12 36.5M
2025-08-28 10.10 10.28 9.55 9.84 8.4M
2025-08-27 10.70 10.75 9.91 10.10 9.4M
2025-08-26 10.71 10.87 10.58 10.77 5.0M
2025-08-25 10.56 11.23 10.40 10.90 10.0M
2025-08-22 10.14 11.02 9.76 10.72 10.9M
2025-08-21 9.98 10.27 9.67 10.14 6.4M
2025-08-20 10.17 10.17 9.61 9.80 5.3M
2025-08-19 10.54 10.70 10.05 10.22 5.9M
2025-08-18 9.36 10.68 9.36 10.54 18.7M
2025-08-15 9.24 9.36 9.00 9.32 4.9M
2025-08-14 9.22 9.35 8.98 9.23 7.1M
2025-08-13 9.20 9.55 9.18 9.38 5.7M
2025-08-12 9.47 9.47 9.02 9.21 3.4M
2025-08-11 9.10 9.33 9.00 9.27 5.4M
2025-08-08 9.48 9.48 8.93 9.06 6.2M
2025-08-07 9.44 9.67 9.20 9.36 10.6M
2025-08-06 9.40 9.60 8.80 9.16 9.1M
2025-08-05 8.76 9.21 8.70 9.12 6.6M
2025-08-04 8.70 8.92 8.49 8.76 9.6M
2025-08-01 9.10 9.39 8.76 8.81 9.6M
2025-07-31 9.20 9.53 8.83 9.10 14.8M
2025-07-30 8.90 9.48 8.88 9.12 25.2M
2025-07-29 7.92 9.06 7.80 8.89 32.9M
2025-07-28 7.90 8.13 7.70 7.93 8.5M
2025-07-25 7.87 7.91 7.67 7.90 6.3M
2025-07-24 7.36 7.84 7.33 7.78 11.2M
2025-07-23 7.19 7.58 7.19 7.36 10.5M
2025-07-22 7.17 7.30 7.03 7.15 7.9M
2025-07-21 7.34 7.34 7.03 7.19 4.9M
2025-07-18 7.18 7.33 7.02 7.28 10.9M
2025-07-17 7.19 7.40 7.09 7.18 7.7M
2025-07-16 7.39 7.45 7.18 7.19 9.6M
2025-07-15 7.15 7.44 7.07 7.40 10.3M
2025-07-14 7.04 7.17 6.83 7.12 9.9M
2025-07-11 6.70 7.19 6.60 7.04 14.1M
2025-07-10 6.86 6.91 6.57 6.62 6.0M
2025-07-09 6.85 7.10 6.75 6.82 17.7M
2025-07-08 6.20 7.05 6.13 6.80 22.2M
2025-07-07 6.22 6.25 6.10 6.21 3.2M
2025-07-04 6.40 6.41 6.17 6.22 7.2M
2025-07-03 6.45 6.64 6.34 6.44 8.7M
2025-07-02 6.04 6.50 5.91 6.45 15.0M
2025-06-30 6.05 6.11 5.95 6.04 5.7M
2025-06-27 6.02 6.12 5.95 6.00 3.3M
2025-06-26 6.06 6.18 5.99 6.03 3.3M
2025-06-25 6.02 6.26 5.98 6.12 5.0M
2025-06-24 5.98 6.11 5.90 6.08 2.9M
2025-06-23 5.83 5.94 5.79 5.91 2.0M
2025-06-20 5.90 5.93 5.77 5.93 4.8M
2025-06-19 6.17 6.23 5.78 5.84 7.8M
2025-06-18 6.20 6.25 6.11 6.13 4.0M
2025-06-17 6.48 6.75 6.19 6.23 10.6M
2025-06-16 6.38 6.46 6.27 6.46 6.9M
2025-06-13 6.46 6.57 6.29 6.38 5.9M
2025-06-12 6.38 6.51 6.30 6.46 5.7M
2025-06-11 6.46 6.57 6.36 6.43 3.6M
2025-06-10 6.48 6.58 6.32 6.48 5.6M
2025-06-09 6.40 6.44 6.25 6.41 5.3M
2025-06-06 6.50 6.51 6.28 6.36 9.4M
2025-06-05 6.40 6.58 6.30 6.49 5.8M
2025-06-04 5.89 6.50 5.89 6.39 10.7M
2025-06-03 6.09 6.14 5.85 5.88 10.3M
2025-06-02 5.97 6.04 5.85 6.02 1.3M
2025-05-30 6.35 6.35 5.93 6.09 20.6M
2025-05-29 6.28 6.53 6.16 6.45 6.1M
2025-05-28 6.41 6.48 6.22 6.28 3.4M
2025-05-27 6.24 6.49 6.16 6.41 8.2M
2025-05-26 6.50 6.50 6.15 6.24 6.7M
2025-05-23 6.25 6.55 6.24 6.40 10.4M
2025-05-22 6.15 6.37 6.13 6.24 6.9M
2025-05-21 6.37 6.40 6.18 6.25 9.3M
2025-05-20 6.42 6.53 6.15 6.40 9.7M
2025-05-19 6.66 6.76 6.27 6.28 11.0M
2025-05-16 6.27 6.73 6.23 6.65 7.1M
2025-05-15 6.30 6.58 6.25 6.33 13.5M
2025-05-14 6.21 6.45 6.11 6.30 7.0M
2025-05-13 6.30 6.30 6.07 6.16 6.2M
2025-05-12 6.29 6.37 5.91 6.20 11.8M
2025-05-09 6.09 6.37 5.92 6.19 11.6M
2025-05-08 6.15 6.35 5.99 6.09 7.8M
2025-05-07 5.88 6.30 5.87 6.08 15.1M
2025-05-06 5.62 5.85 5.52 5.74 10.5M
2025-05-02 5.48 5.50 5.38 5.47 1.0M
2025-04-30 5.46 5.59 5.36 5.50 5.8M
2025-04-29 5.25 5.47 5.20 5.46 6.4M
2025-04-28 5.20 5.27 5.08 5.25 3.4M
2025-04-25 5.20 5.35 5.15 5.19 4.8M
2025-04-24 5.26 5.30 5.16 5.20 4.3M
2025-04-23 5.28 5.36 5.22 5.26 10.2M
2025-04-22 5.05 5.15 4.93 5.11 8.0M
2025-04-17 4.97 5.18 4.97 5.04 4.7M
2025-04-16 5.26 5.29 4.95 5.05 13.5M
2025-04-15 5.22 5.34 5.13 5.18 7.2M
2025-04-14 5.36 5.70 5.22 5.24 33.1M
2025-04-11 5.00 5.20 4.95 5.12 13.7M
2025-04-10 5.20 5.80 4.95 5.00 32.6M
2025-04-09 4.44 4.84 4.40 4.80 14.8M
2025-04-08 4.62 4.76 4.45 4.67 14.8M
2025-04-07 5.04 5.11 4.35 4.46 39.6M
2025-04-03 6.00 6.15 5.76 5.92 27.5M
2025-04-02 6.33 6.52 6.20 6.24 10.9M
2025-04-01 6.22 6.40 6.11 6.32 12.4M
2025-03-31 6.60 6.60 6.04 6.20 27.7M
2025-03-28 6.54 6.91 6.29 6.64 61.7M
2025-03-27 7.99 8.08 7.37 7.56 17.9M
2025-03-26 7.60 8.00 7.52 7.87 14.3M
2025-03-25 7.85 8.38 7.30 7.64 25.3M
2025-03-24 7.70 7.90 7.43 7.84 17.5M
2025-03-21 8.16 8.29 7.45 7.57 23.8M
2025-03-20 8.34 8.46 7.93 8.17 21.1M
2025-03-19 8.40 8.60 8.11 8.34 20.3M
2025-03-18 7.51 8.49 7.46 8.31 53.0M
2025-03-17 7.05 7.49 6.77 7.33 27.1M
2025-03-14 6.79 7.05 6.68 6.92 16.6M
2025-03-13 6.96 7.07 6.35 6.75 24.1M
2025-03-12 7.14 7.37 6.80 6.98 26.8M
2025-03-11 6.80 7.47 6.70 7.08 36.8M
2025-03-10 7.00 7.29 6.68 6.87 40.3M
2025-03-07 6.15 7.10 6.13 6.70 70.2M
2025-03-06 5.70 6.12 5.63 5.91 16.7M
2025-03-05 5.37 5.64 5.34 5.60 5.1M
2025-03-04 5.18 5.56 5.10 5.34 8.6M
2025-03-03 5.13 5.39 5.12 5.19 3.6M
2025-02-28 5.17 5.22 4.98 5.13 4.9M
2025-02-27 5.33 5.40 5.07 5.20 5.3M
2025-02-26 5.23 5.40 5.23 5.33 5.5M
2025-02-25 5.27 5.35 5.10 5.18 4.8M
2025-02-24 5.30 5.44 5.16 5.29 5.7M
2025-02-21 5.32 5.33 5.07 5.24 5.6M
2025-02-20 5.30 5.42 5.19 5.23 3.6M
2025-02-19 5.17 5.44 5.17 5.36 4.8M
2025-02-18 5.23 5.34 4.96 5.26 7.1M
2025-02-17 5.15 5.24 4.98 5.13 7.5M
2025-02-14 4.76 5.03 4.76 4.98 4.8M
2025-02-13 5.06 5.08 4.69 4.72 8.3M
2025-02-12 5.00 5.20 4.95 5.04 6.0M
2025-02-11 4.89 5.25 4.89 4.94 10.9M
2025-02-10 5.01 5.01 4.79 4.89 4.0M
2025-02-07 4.95 5.05 4.73 4.92 7.0M
2025-02-06 4.74 4.98 4.74 4.88 6.1M
2025-02-05 4.61 4.79 4.56 4.74 3.9M
2025-02-04 4.60 4.70 4.57 4.63 0.7M
2025-02-03 4.66 4.66 4.42 4.53 1.2M
2025-01-28 4.71 4.71 4.60 4.71 0.2M
2025-01-27 4.86 4.89 4.64 4.68 3.9M
2025-01-24 4.65 4.84 4.63 4.82 4.7M
2025-01-23 4.82 4.82 4.62 4.66 2.3M
2025-01-22 4.70 4.88 4.53 4.69 4.9M
2025-01-21 4.61 4.77 4.57 4.66 3.4M
2025-01-20 4.60 4.65 4.44 4.56 5.8M
2025-01-17 4.36 4.59 4.30 4.53 3.2M
2025-01-16 4.43 4.48 4.33 4.37 1.6M
2025-01-15 4.38 4.52 4.23 4.41 3.0M
2025-01-14 4.26 4.44 4.21 4.38 2.5M
2025-01-13 4.17 4.33 4.13 4.24 3.0M
2025-01-10 4.38 4.43 4.17 4.24 3.9M
2025-01-09 4.49 4.63 4.35 4.38 2.0M
2025-01-08 4.68 4.70 4.33 4.46 5.6M
2025-01-07 4.79 4.86 4.58 4.77 4.2M
2025-01-06 4.56 4.86 4.46 4.79 10.0M
2025-01-03 4.60 4.65 4.42 4.54 8.2M
2025-01-02 4.48 5.05 4.40 4.60 20.3M