Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.290	1.300	1.270	1.290	1.213	7,084,000
2025-05-07	1.300	1.300	1.290	1.290	1.213	752,000
2025-05-06	1.320	1.330	1.290	1.300	1.223	1,986,000
2025-05-02	1.320	1.340	1.310	1.320	1.241	3,432,000
2025-04-30	1.290	1.310	1.260	1.300	1.223	1,756,000
2025-04-29	1.300	1.300	1.280	1.280	1.204	358,000
2025-04-28	1.290	1.320	1.250	1.310	1.232	578,000
2025-04-25	1.300	1.300	1.280	1.280	1.204	62,000
2025-04-24	1.290	1.300	1.290	1.300	1.223	80,000
2025-04-23	1.290	1.300	1.280	1.300	1.223	192,000
2025-04-22	1.290	1.330	1.290	1.300	1.223	330,000
2025-04-17	1.290	1.300	1.290	1.300	1.223	56,000
2025-04-16	1.300	1.300	1.280	1.280	1.204	228,000
2025-04-15	1.330	1.330	1.290	1.300	1.223	2,612,000
2025-04-14	1.300	1.340	1.300	1.300	1.223	204,000
2025-04-11	1.300	1.320	1.300	1.310	1.232	94,000
2025-04-10	1.330	1.330	1.280	1.300	1.223	116,000
2025-04-09	1.280	1.340	1.280	1.280	1.204	138,000
2025-04-08	1.300	1.310	1.250	1.300	1.223	1,208,000
2025-04-07	1.300	1.300	1.230	1.260	1.185	1,094,000
2025-04-03	1.300	1.310	1.300	1.310	1.232	92,000
2025-04-02	1.310	1.310	1.310	1.310	1.232	228,000
2025-04-01	1.310	1.310	1.310	1.310	1.232	0
2025-03-31	1.300	1.310	1.300	1.310	1.232	46,000
2025-03-28	1.310	1.310	1.310	1.310	1.232	40,000
2025-03-27	1.330	1.330	1.310	1.310	1.232	86,000
2025-03-26	1.330	1.330	1.300	1.300	1.223	26,000
2025-03-25	1.300	1.330	1.280	1.310	1.232	480,000
2025-03-24	1.320	1.320	1.310	1.310	1.232	40,000
2025-03-21	1.250	1.350	1.250	1.300	1.223	816,000
2025-03-20	1.230	1.230	1.220	1.220	1.147	76,000
2025-03-19	1.260	1.260	1.230	1.230	1.157	54,000
2025-03-18	1.260	1.260	1.230	1.260	1.185	56,000
2025-03-17	1.220	1.250	1.220	1.250	1.176	32,000
2025-03-14	1.260	1.260	1.230	1.230	1.157	8,000
2025-03-13	1.230	1.230	1.210	1.230	1.157	78,000
2025-03-12	1.250	1.250	1.230	1.250	1.176	100,000
2025-03-11	1.180	1.180	1.170	1.170	1.100	12,000
2025-03-10	1.190	1.190	1.190	1.190	1.119	0
2025-03-07	1.220	1.220	1.180	1.190	1.119	74,000
2025-03-06	1.220	1.260	1.210	1.210	1.138	126,000
2025-03-05	1.260	1.270	1.260	1.270	1.194	54,000
2025-03-04	1.260	1.260	1.260	1.260	1.185	0
2025-03-03	1.260	1.260	1.260	1.260	1.185	20,000
2025-02-28	1.210	1.210	1.210	1.210	1.138	0
2025-02-27	1.240	1.240	1.200	1.210	1.138	118,000
2025-02-26	1.260	1.260	1.250	1.250	1.176	102,000
2025-02-25	1.260	1.260	1.260	1.260	1.185	70,000
2025-02-24	1.290	1.290	1.260	1.260	1.185	50,000
2025-02-21	1.350	1.350	1.290	1.290	1.213	10,000
2025-02-20	1.230	1.350	1.230	1.350	1.270	606,000
2025-02-19	1.270	1.270	1.240	1.240	1.166	144,000
2025-02-18	1.280	1.280	1.280	1.280	1.204	8,000
2025-02-17	1.350	1.360	1.320	1.320	1.241	48,000
2025-02-14	1.340	1.340	1.340	1.340	1.260	0
2025-02-13	1.350	1.350	1.350	1.350	1.270	0
2025-02-12	1.330	1.360	1.330	1.360	1.279	186,000
2025-02-11	1.320	1.320	1.320	1.320	1.241	4,000
2025-02-10	1.330	1.370	1.300	1.370	1.289	580,000
2025-02-07	1.330	1.350	1.300	1.350	1.270	482,000

← NewerPage 7 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.