Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.580	1.580	1.580	1.580	1.486	104,000
2025-07-31	1.550	1.550	1.550	1.550	1.458	4,000
2025-07-30	1.550	1.560	1.550	1.550	1.458	48,000
2025-07-29	1.560	1.560	1.540	1.550	1.458	160,000
2025-07-28	1.540	1.590	1.540	1.580	1.486	278,000
2025-07-25	1.540	1.540	1.540	1.540	1.448	8,000
2025-07-24	1.510	1.550	1.510	1.550	1.458	88,000
2025-07-23	1.520	1.550	1.520	1.540	1.448	140,000
2025-07-22	1.510	1.510	1.510	1.510	1.420	8,000
2025-07-21	1.490	1.550	1.480	1.550	1.458	364,000
2025-07-18	1.480	1.520	1.460	1.510	1.420	300,000
2025-07-17	1.480	1.480	1.460	1.480	1.392	64,000
2025-07-16	1.490	1.520	1.470	1.520	1.430	230,000
2025-07-15	1.600	1.620	1.500	1.500	1.411	4,530,000
2025-07-14	1.720	1.720	1.550	1.600	1.505	816,000
2025-07-11	1.800	1.890	1.720	1.760	1.655	2,614,000
2025-07-10	1.660	1.850	1.630	1.810	1.702	2,290,000
2025-07-09	1.590	1.640	1.540	1.630	1.533	1,372,000
2025-07-08	1.560	1.560	1.560	1.560	1.467	0
2025-07-07	1.560	1.560	1.560	1.560	1.467	0
2025-07-04	1.560	1.560	1.560	1.560	1.467	0
2025-07-03	1.560	1.560	1.560	1.560	1.467	0
2025-07-02	1.560	1.560	1.560	1.560	1.467	0
2025-06-30	1.510	1.580	1.440	1.560	1.467	1,406,000
2025-06-27	1.530	1.570	1.490	1.560	1.467	780,000
2025-06-26	1.600	1.600	1.590	1.590	1.495	2,000
2025-06-25	1.540	1.570	1.460	1.570	1.477	1,220,000
2025-06-24	1.610	1.620	1.560	1.560	1.467	470,000
2025-06-23	1.650	1.660	1.600	1.620	1.524	4,102,000
2025-06-20	1.620	1.670	1.500	1.650	1.552	684,000
2025-06-19	1.600	1.620	1.550	1.620	1.524	112,000
2025-06-18	1.630	1.660	1.610	1.630	1.533	380,000
2025-06-17	1.500	1.690	1.500	1.640	1.542	1,210,000
2025-06-16	1.420	1.500	1.420	1.490	1.401	684,000
2025-06-13	1.420	1.420	1.410	1.420	1.336	86,000
2025-06-12	1.390	1.450	1.390	1.450	1.364	578,000
2025-06-11	1.430	1.430	1.410	1.410	1.326	112,000
2025-06-10	1.400	1.460	1.400	1.460	1.373	236,000
2025-06-09	1.430	1.430	1.400	1.420	1.336	184,000
2025-06-06	1.420	1.450	1.400	1.430	1.345	10,958,000
2025-06-05	1.390	1.420	1.390	1.420	1.336	180,000
2025-06-04	1.380	1.460	1.380	1.410	1.326	208,000
2025-06-03	1.490	1.560	1.360	1.410	1.326	5,922,000
2025-06-02	1.350	1.500	1.270	1.460	1.373	5,648,000
2025-05-30	1.410	1.430	1.350	1.350	1.270	2,626,000
2025-05-29	1.410	1.430	1.370	1.430	1.345	2,120,000
2025-05-28	1.580	1.590	1.400	1.450	1.364	788,000
2025-05-27	1.690	1.690	1.570	1.620	1.524	418,000
2025-05-26	1.600	1.720	1.600	1.660	1.561	2,146,000
2025-05-23	1.600	1.660	1.520	1.620	1.524	1,392,900
2025-05-22	1.400	1.850	1.400	1.600	1.505	4,288,000
2025-05-21	1.360	1.400	1.350	1.400	1.317	1,868,000
2025-05-20	1.390	1.390	1.340	1.360	1.279	3,550,000
2025-05-19	1.370	1.440	1.340	1.350	1.270	1,092,000
2025-05-16	1.340	1.370	1.340	1.370	1.289	788,000
2025-05-15	1.320	1.350	1.320	1.330	1.251	110,000
2025-05-14	1.320	1.330	1.320	1.330	1.251	156,000
2025-05-13	1.330	1.340	1.320	1.340	1.260	356,000
2025-05-12	1.310	1.330	1.310	1.310	1.232	616,000
2025-05-09	1.300	1.310	1.300	1.300	1.223	124,000

← NewerPage 6 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.