Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.350	1.350	1.260	1.270	1.270	70,000
2026-01-23	1.200	1.360	1.190	1.310	1.310	1,482,000
2026-01-22	1.240	1.240	1.240	1.240	1.240	2,000
2026-01-21	1.210	1.210	1.210	1.210	1.210	80,000
2026-01-20	1.250	1.250	1.250	1.250	1.250	0
2026-01-19	1.240	1.250	1.240	1.250	1.250	58,000
2026-01-16	1.250	1.250	1.250	1.250	1.250	10,000
2026-01-15	1.300	1.300	1.250	1.250	1.250	32,000
2026-01-14	1.270	1.270	1.270	1.270	1.270	6,000
2026-01-13	1.300	1.300	1.300	1.300	1.300	104,000
2026-01-12	1.290	1.290	1.290	1.290	1.290	30,000
2026-01-09	1.290	1.290	1.290	1.290	1.290	10,000
2026-01-08	1.290	1.290	1.290	1.290	1.290	0
2026-01-07	1.260	1.290	1.260	1.290	1.290	88,000
2026-01-06	1.300	1.300	1.260	1.300	1.300	100,000
2026-01-05	1.300	1.300	1.280	1.300	1.300	280,000
2026-01-02	1.260	1.260	1.250	1.250	1.250	24,000
2025-12-31	1.350	1.360	1.290	1.360	1.360	1,232,000
2025-12-30	1.180	1.300	1.180	1.300	1.300	398,000
2025-12-29	1.150	1.180	1.140	1.180	1.180	70,000
2025-12-24	1.170	1.170	1.170	1.170	1.170	614,000
2025-12-23	1.200	1.200	1.170	1.170	1.170	892,000
2025-12-22	1.200	1.200	1.200	1.200	1.200	0
2025-12-19	1.200	1.200	1.200	1.200	1.200	0
2025-12-18	1.200	1.200	1.200	1.200	1.200	0
2025-12-17	1.200	1.200	1.200	1.200	1.200	0
2025-12-16	1.200	1.200	1.200	1.200	1.200	0
2025-12-15	1.200	1.200	1.200	1.200	1.200	6,000
2025-12-12	1.200	1.200	1.200	1.200	1.200	128,000
2025-12-11	1.190	1.190	1.190	1.190	1.190	34,000
2025-12-10	1.170	1.190	1.150	1.160	1.160	120,000
2025-12-09	1.170	1.170	1.170	1.170	1.170	0
2025-12-08	1.170	1.170	1.170	1.170	1.170	64,000
2025-12-05	1.160	1.160	1.160	1.160	1.160	10,000
2025-12-04	1.160	1.160	1.160	1.160	1.160	0
2025-12-03	1.160	1.160	1.160	1.160	1.160	6,000
2025-12-02	1.140	1.160	1.140	1.160	1.160	40,000
2025-12-01	1.140	1.140	1.120	1.120	1.120	228,000
2025-11-28	1.200	1.210	1.140	1.150	1.150	255,800
2025-11-27	1.210	1.210	1.210	1.210	1.210	10,000
2025-11-26	1.220	1.220	1.200	1.210	1.210	112,000
2025-11-25	1.230	1.260	1.230	1.260	1.260	94,000
2025-11-24	1.220	1.260	1.210	1.260	1.260	484,000
2025-11-21	1.270	1.270	1.270	1.270	1.270	2,000
2025-11-20	1.270	1.270	1.270	1.270	1.270	2,000
2025-11-19	1.210	1.280	1.210	1.270	1.270	194,000
2025-11-18	1.220	1.220	1.220	1.220	1.220	50,000
2025-11-17	1.250	1.260	1.240	1.240	1.240	34,000
2025-11-14	1.270	1.270	1.260	1.260	1.260	24,000
2025-11-13	1.270	1.270	1.270	1.270	1.270	22,000
2025-11-12	1.260	1.270	1.260	1.270	1.270	16,000
2025-11-11	1.250	1.250	1.250	1.250	1.250	4,000
2025-11-10	1.230	1.240	1.230	1.240	1.240	96,000
2025-11-07	1.250	1.250	1.250	1.250	1.250	12,000
2025-11-06	1.280	1.280	1.240	1.240	1.240	74,000
2025-11-05	1.290	1.290	1.260	1.280	1.280	56,000
2025-11-04	1.320	1.320	1.260	1.300	1.300	348,000
2025-11-03	1.370	1.370	1.330	1.340	1.340	414,000
2025-10-31	1.350	1.350	1.350	1.350	1.350	10,000
2025-10-30	1.370	1.370	1.360	1.360	1.360	12,000

← NewerPage 4 of 5 · 246 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.