Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.360	1.400	1.360	1.380	1.380	3,096,000
2025-10-27	1.400	1.400	1.360	1.370	1.370	312,000
2025-10-24	1.410	1.420	1.400	1.400	1.400	66,000
2025-10-23	1.440	1.440	1.430	1.430	1.430	82,000
2025-10-22	1.460	1.460	1.460	1.460	1.460	0
2025-10-21	1.460	1.470	1.440	1.470	1.470	10,000
2025-10-20	1.460	1.460	1.460	1.460	1.460	54,000
2025-10-17	1.460	1.460	1.460	1.460	1.460	96,000
2025-10-16	1.480	1.480	1.480	1.480	1.480	0
2025-10-15	1.470	1.480	1.460	1.480	1.480	312,000
2025-10-14	1.460	1.500	1.450	1.470	1.470	762,000
2025-10-13	1.480	1.490	1.450	1.470	1.470	158,000
2025-10-10	1.450	1.490	1.450	1.460	1.460	294,000
2025-10-09	1.490	1.490	1.460	1.460	1.460	254,000
2025-10-08	1.480	1.500	1.430	1.500	1.500	576,000
2025-10-06	1.490	1.520	1.470	1.480	1.480	138,000
2025-10-03	1.500	1.510	1.450	1.480	1.480	390,000
2025-10-02	1.540	1.540	1.540	1.540	1.540	8,000
2025-09-30	1.540	1.540	1.540	1.540	1.540	4,000
2025-09-29	1.520	1.530	1.510	1.530	1.530	62,000
2025-09-26	1.480	1.510	1.470	1.480	1.480	152,000
2025-09-25	1.440	1.480	1.440	1.480	1.480	36,000
2025-09-24	1.460	1.460	1.450	1.460	1.460	56,000
2025-09-23	1.470	1.490	1.460	1.460	1.460	114,000
2025-09-22	1.440	1.460	1.440	1.450	1.450	126,000
2025-09-19	1.430	1.450	1.420	1.450	1.450	56,000
2025-09-18	1.420	1.420	1.370	1.370	1.370	134,000
2025-09-17	1.520	1.520	1.430	1.440	1.440	237,998
2025-09-16	1.570	1.580	1.530	1.530	1.530	50,002
2025-09-15	1.540	1.540	1.540	1.540	1.540	4,000
2025-09-12	1.600	1.600	1.540	1.540	1.540	174,000
2025-09-11	1.570	1.600	1.570	1.570	1.570	140,000
2025-09-10	1.610	1.610	1.540	1.570	1.570	182,000
2025-09-09	1.610	1.610	1.600	1.600	1.600	26,000
2025-09-08	1.620	1.620	1.620	1.620	1.620	0
2025-09-05	1.610	1.620	1.610	1.620	1.620	16,000
2025-09-04	1.610	1.610	1.610	1.610	1.610	256,000
2025-09-03	1.620	1.620	1.620	1.620	1.620	130,000
2025-09-02	1.670	1.670	1.600	1.620	1.620	312,000
2025-09-01	1.690	1.700	1.680	1.680	1.580	170,000
2025-08-29	1.680	1.690	1.680	1.690	1.589	58,000
2025-08-28	1.680	1.690	1.680	1.680	1.580	54,000
2025-08-27	1.680	1.680	1.670	1.680	1.580	44,000
2025-08-26	1.680	1.680	1.680	1.680	1.580	32,000
2025-08-25	1.720	1.720	1.680	1.680	1.580	66,000
2025-08-22	1.700	1.710	1.700	1.710	1.608	76,000
2025-08-21	1.720	1.720	1.720	1.720	1.618	0
2025-08-20	1.660	1.720	1.610	1.720	1.618	460,000
2025-08-19	1.660	1.680	1.660	1.680	1.580	338,000
2025-08-18	1.660	1.680	1.660	1.660	1.561	74,000
2025-08-15	1.650	1.700	1.620	1.670	1.571	524,000
2025-08-14	1.620	1.650	1.520	1.650	1.552	874,000
2025-08-13	1.700	1.710	1.630	1.650	1.552	2,820,000
2025-08-12	1.600	1.630	1.600	1.620	1.524	338,000
2025-08-11	1.590	1.590	1.570	1.570	1.477	138,000
2025-08-08	1.650	1.650	1.590	1.590	1.495	7,126,000
2025-08-07	1.630	1.720	1.630	1.700	1.599	4,352,000
2025-08-06	1.630	1.630	1.630	1.630	1.533	0
2025-08-05	1.620	1.630	1.620	1.630	1.533	56,000
2025-08-04	1.580	1.680	1.580	1.650	1.552	5,772,000

← NewerPage 5 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.