Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.400	1.400	1.350	1.370	1.370	30,000
2026-04-27	1.400	1.400	1.380	1.400	1.400	210,000
2026-04-24	1.390	1.420	1.310	1.350	1.350	192,000
2026-04-23	1.390	1.390	1.390	1.390	1.390	0
2026-04-22	1.320	1.450	1.320	1.390	1.390	0
2026-04-21	1.320	1.450	1.320	1.390	1.390	0
2026-04-20	1.320	1.450	1.320	1.390	1.390	34,000
2026-04-17	1.320	1.450	1.320	1.420	1.420	34,000
2026-04-16	1.320	1.450	1.320	1.420	1.420	34,000
2026-04-15	1.290	1.300	1.290	1.300	1.300	6,000
2026-04-14	1.290	1.290	1.290	1.290	1.290	6,000
2026-04-13	1.290	1.290	1.290	1.290	1.290	0
2026-04-10	1.290	1.290	1.290	1.290	1.290	24,000
2026-04-09	1.300	1.320	1.200	1.280	1.280	10,000
2026-04-08	1.250	1.250	1.250	1.250	1.250	0
2026-04-02	1.250	1.250	1.250	1.250	1.250	0
2026-04-01	1.250	1.250	1.250	1.250	1.250	4,000
2026-03-31	1.210	1.210	1.210	1.210	1.210	0
2026-03-30	1.210	1.210	1.210	1.210	1.210	0
2026-03-27	1.220	1.220	1.160	1.210	1.210	114,000
2026-03-26	1.200	1.220	1.200	1.220	1.220	52,000
2026-03-25	1.230	1.250	1.200	1.250	1.250	282,000
2026-03-24	1.280	1.280	1.210	1.230	1.230	58,000
2026-03-23	1.280	1.280	1.280	1.280	1.280	2,000
2026-03-20	1.300	1.300	1.270	1.270	1.270	36,000
2026-03-19	1.300	1.300	1.300	1.300	1.300	0
2026-03-18	1.300	1.300	1.300	1.300	1.300	0
2026-03-17	1.300	1.300	1.300	1.300	1.300	2,000
2026-03-16	1.330	1.330	1.330	1.330	1.330	0
2026-03-13	1.320	1.320	1.320	1.320	1.320	0
2026-03-12	1.320	1.320	1.320	1.320	1.320	0
2026-03-11	1.300	1.300	1.300	1.300	1.300	0
2026-03-10	1.300	1.300	1.300	1.300	1.300	12,000
2026-03-09	1.320	1.320	1.320	1.320	1.320	0
2026-03-06	1.320	1.320	1.320	1.320	1.320	0
2026-03-05	1.320	1.320	1.320	1.320	1.320	0
2026-03-04	1.320	1.320	1.300	1.300	1.300	108,000
2026-03-03	1.340	1.350	1.340	1.350	1.350	84,000
2026-03-02	1.400	1.450	1.380	1.450	1.450	58,000
2026-02-27	1.450	1.450	1.400	1.400	1.400	24,000
2026-02-26	1.350	1.680	1.350	1.450	1.450	9,840,000
2026-02-25	1.360	1.360	1.300	1.300	1.300	88,000
2026-02-24	1.420	1.420	1.300	1.330	1.330	214,000
2026-02-23	1.400	1.400	1.290	1.400	1.400	186,000
2026-02-20	1.310	1.450	1.310	1.450	1.450	98,000
2026-02-16	1.360	1.360	1.360	1.360	1.360	0
2026-02-13	1.440	1.440	1.350	1.360	1.360	80,000
2026-02-12	1.450	1.650	1.450	1.450	1.450	6,576,000
2026-02-11	1.450	1.450	1.450	1.450	1.450	0
2026-02-10	1.450	1.450	1.450	1.450	1.450	2,000
2026-02-09	1.450	1.450	1.450	1.450	1.450	2,000
2026-02-06	1.400	1.430	1.380	1.380	1.380	202,000
2026-02-05	1.370	1.380	1.370	1.380	1.380	74,000
2026-02-04	1.300	1.330	1.300	1.310	1.310	170,000
2026-02-03	1.280	1.370	1.280	1.360	1.360	258,000
2026-02-02	1.300	1.300	1.280	1.300	1.300	204,000
2026-01-30	1.260	1.310	1.260	1.300	1.300	90,000
2026-01-29	1.260	1.310	1.260	1.300	1.300	90,000
2026-01-28	1.250	1.320	1.250	1.320	1.320	128,000
2026-01-27	1.310	1.310	1.300	1.300	1.300	92,000

← NewerPage 3 of 21 · 1,232 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.