Microware Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.210	3.370	2.990	3.150	3.150	596,000
2026-07-23	3.350	3.350	3.100	3.300	3.300	310,000
2026-07-22	3.490	3.550	3.110	3.110	3.110	534,000
2026-07-21	3.550	3.550	3.200	3.290	3.290	556,000
2026-07-20	3.100	3.560	3.100	3.450	3.450	2,410,000
2026-07-17	3.330	3.330	2.800	2.950	2.950	940,000
2026-07-16	3.550	3.590	3.340	3.350	3.350	370,000
2026-07-15	3.580	3.650	3.550	3.610	3.610	216,000
2026-07-14	3.810	3.900	3.700	3.740	3.740	158,000
2026-07-13	3.410	3.840	3.410	3.810	3.810	1,060,000
2026-07-10	3.510	3.660	3.350	3.580	3.580	1,934,000
2026-07-09	3.330	3.560	3.300	3.510	3.510	214,000
2026-07-08	3.300	3.460	3.300	3.350	3.350	1,070,000
2026-07-07	3.600	3.850	3.350	3.380	3.380	526,000
2026-07-06	3.250	3.600	3.150	3.460	3.460	1,180,000
2026-07-03	3.420	3.580	3.300	3.310	3.310	296,000
2026-07-02	3.650	3.800	3.400	3.400	3.400	596,000
2026-06-30	3.440	3.750	3.440	3.650	3.650	1,194,000
2026-06-29	3.350	3.500	3.240	3.440	3.440	1,308,000
2026-06-26	3.410	3.410	3.170	3.230	3.230	1,168,000
2026-06-25	3.060	3.460	2.890	3.410	3.410	1,699,000
2026-06-24	2.860	3.150	2.840	3.030	3.030	990,000
2026-06-23	3.330	3.330	2.700	2.860	2.860	2,832,000
2026-06-22	3.700	3.700	2.860	3.400	3.400	10,124,000
2026-06-18	3.960	3.960	3.340	3.520	3.520	954,000
2026-06-17	3.180	4.000	3.160	3.800	3.800	2,515,200
2026-06-16	3.420	3.520	3.000	3.140	3.140	1,510,000
2026-06-15	2.650	4.000	2.650	3.420	3.420	8,890,000
2026-06-12	2.600	2.860	2.470	2.650	2.650	5,778,000
2026-06-11	2.140	2.690	1.700	2.620	2.620	3,278,000
2026-06-10	1.700	2.500	1.700	2.350	2.350	4,850,000
2026-06-09	1.760	1.780	1.660	1.670	1.670	1,622,000
2026-06-08	1.750	1.760	1.710	1.760	1.760	8,792,000
2026-06-05	1.710	1.750	1.710	1.740	1.740	3,085,000
2026-06-04	1.640	1.710	1.640	1.710	1.710	5,078,000
2026-06-03	1.600	1.660	1.600	1.640	1.640	484,000
2026-06-02	1.570	1.600	1.540	1.540	1.540	42,000
2026-06-01	1.570	1.570	1.570	1.570	1.570	0
2026-05-29	1.590	1.590	1.570	1.570	1.570	70,000
2026-05-28	1.570	1.570	1.570	1.570	1.570	22,000
2026-05-27	1.620	1.650	1.500	1.500	1.500	424,000
2026-05-26	1.540	1.620	1.540	1.600	1.600	294,000
2026-05-22	1.520	1.570	1.520	1.540	1.540	174,000
2026-05-21	1.500	1.550	1.430	1.520	1.520	7,404,000
2026-05-20	1.460	1.460	1.460	1.460	1.460	0
2026-05-19	1.470	1.470	1.470	1.470	1.470	0
2026-05-18	1.470	1.470	1.470	1.470	1.470	0
2026-05-15	1.490	1.490	1.480	1.480	1.480	26,000
2026-05-14	1.470	1.470	1.470	1.470	1.470	0
2026-05-13	1.470	1.470	1.470	1.470	1.470	0
2026-05-12	1.500	1.500	1.470	1.470	1.470	42,000
2026-05-11	1.450	1.480	1.450	1.480	1.480	132,000
2026-05-08	1.410	1.450	1.410	1.450	1.450	236,000
2026-05-07	1.410	1.430	1.410	1.410	1.410	94,000
2026-05-06	1.430	1.440	1.400	1.410	1.410	234,000
2026-05-05	1.430	1.430	1.430	1.430	1.430	230,000
2026-05-04	1.400	1.430	1.400	1.430	1.430	34,000
2026-04-30	1.400	1.400	1.400	1.400	1.400	248,000
2026-04-29	1.370	1.370	1.370	1.370	1.370	0
2026-04-28	1.400	1.400	1.350	1.370	1.370	30,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-02	0.1000 HKD
2023-12-13	0.0200 HKD
2023-08-18	0.0250 HKD
2023-07-10	0.0800 HKD
2022-12-16	0.0450 HKD
2022-08-26	0.0600 HKD
2021-12-15	0.0400 HKD
2021-08-26	0.0500 HKD
2021-07-15	0.0500 HKD
2020-12-10	0.0500 HKD
2020-08-27	0.0800 HKD
2020-07-15	0.0700 HKD
2019-08-26	0.0550 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.