tiprankstipranks
Matrix Holdings Limited (HK:1005)
:1005
Hong Kong Market
1005
Matrix Holdings Limited
RESEARCH TOOLSreports

Matrix Holdings Limited (1005) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
0.43
0.43
0.38
0.43
0.43
0.00%
0
0.00
Apr 01, 2026
0.43
0.43
0.43
0.43
0.43
+8.86%
40,000
2.35
Mar 31, 2026
0.40
0.45
0.38
0.40
0.40
0.00%
0
0.00
Mar 30, 2026
0.40
0.40
0.40
0.40
0.40
-11.24%
40,000
2.44
Mar 27, 2026
0.45
0.46
0.41
0.45
0.45
0.00%
0
0.00
Mar 26, 2026
0.45
0.46
0.41
0.45
0.45
0.00%
0
0.00
Mar 25, 2026
0.45
0.45
0.41
0.45
0.45
-1.11%
0
0.00
Mar 24, 2026
0.45
0.46
0.41
0.45
0.45
0.00%
0
0.00
Mar 23, 2026
0.45
0.46
0.41
0.45
0.45
0.00%
0
0.00
Mar 20, 2026
0.45
0.45
0.41
0.45
0.45
0.00%
0
0.00
Mar 19, 2026
0.45
0.45
0.41
0.45
0.45
0.00%
0
0.00
Mar 18, 2026
0.46
0.46
0.46
0.45
0.45
0.00%
40,000
2.50
Mar 17, 2026
0.45
0.46
0.41
0.45
0.45
0.00%
0
0.00
Mar 16, 2026
0.40
0.45
0.40
0.45
0.45
0.00%
42,000
2.74
Mar 13, 2026
0.45
0.45
0.40
0.45
0.45
-1.10%
0
0.00
Mar 12, 2026
0.46
0.46
0.46
0.46
0.46
+12.35%
40,000
2.68
Mar 11, 2026
0.41
0.46
0.39
0.41
0.41
0.00%
0
0.00
Mar 10, 2026
0.41
0.41
0.41
0.41
0.41
-8.99%
40,000
2.75
Mar 09, 2026
0.45
0.46
0.40
0.45
0.45
0.00%
0
0.00
Mar 06, 2026
0.45
0.46
0.40
0.45
0.45
0.00%
0
0.00
Mar 05, 2026
0.45
0.46
0.39
0.45
0.45
0.00%
0
0.00
Mar 04, 2026
0.45
0.46
0.40
0.45
0.45
0.00%
0
0.00
Mar 03, 2026
0.45
0.46
0.39
0.45
0.45
0.00%
0
0.00
Mar 02, 2026
0.45
0.45
0.45
0.45
0.45
+8.54%
40,000
2.02
Feb 27, 2026
0.41
0.45
0.40
0.41
0.41
0.00%
0
0.00
Feb 26, 2026
0.42
0.42
0.41
0.41
0.41
-8.89%
60,000
3.13
Feb 25, 2026
0.45
0.45
0.42
0.45
0.45
-6.25%
0
0.00
Feb 24, 2026
0.39
0.48
0.39
0.48
0.48
+4.35%
130,000
7.50
Feb 23, 2026
0.42
0.47
0.42
0.46
0.46
+31.43%
40,000
2.40
Feb 20, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 19, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 18, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 17, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 16, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 13, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 12, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 11, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Feb 10, 2026
0.35
0.35
0.35
0.35
0.35
-5.41%
36,000
1.80
Feb 09, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
16,000
0.81
Feb 06, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
20,000
1.03
Feb 05, 2026
0.37
0.45
0.36
0.37
0.37
0.00%
0
0.00
Feb 04, 2026
0.37
0.43
0.35
0.37
0.37
0.00%
0
0.00
Feb 03, 2026
0.37
0.43
0.35
0.37
0.37
0.00%
0
0.00
Feb 02, 2026
0.37
0.41
0.35
0.37
0.37
0.00%
0
0.00
Jan 30, 2026
0.37
0.37
0.37
0.37
0.37
-5.13%
30,000
1.58
Jan 29, 2026
0.39
0.41
0.39
0.39
0.39
0.00%
0
0.00
Jan 28, 2026
0.39
0.43
0.36
0.39
0.39
0.00%
0
0.00
Jan 27, 2026
0.39
0.43
0.35
0.39
0.39
0.00%
0
0.00
Jan 26, 2026
0.39
0.39
0.39
0.39
0.39
-2.50%
20,000
1.06
Jan 23, 2026
0.40
0.40
0.40
0.40
0.40
-2.44%
36,000
1.96
Rows:
50