Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.410	1.410	1.410	1.410	1.326	256,000
2024-11-06	1.440	1.450	1.400	1.410	1.326	384,000
2024-11-05	1.430	1.480	1.410	1.440	1.354	588,000
2024-11-04	1.420	1.480	1.410	1.430	1.345	160,000
2024-11-01	1.500	1.500	1.400	1.420	1.336	190,000
2024-10-31	1.350	1.510	1.350	1.500	1.411	308,000
2024-10-30	1.380	1.380	1.340	1.350	1.270	660,000
2024-10-29	1.320	1.390	1.290	1.380	1.298	1,400,000
2024-10-28	1.320	1.330	1.320	1.330	1.251	136,000
2024-10-25	1.360	1.370	1.260	1.290	1.213	288,000
2024-10-24	1.350	1.350	1.350	1.350	1.270	132,000
2024-10-23	1.340	1.350	1.270	1.350	1.270	314,000
2024-10-22	1.280	1.320	1.280	1.320	1.241	1,072,000
2024-10-21	1.230	1.280	1.230	1.280	1.204	122,000
2024-10-18	1.280	1.280	1.220	1.260	1.185	36,000
2024-10-17	1.280	1.280	1.230	1.240	1.166	88,000
2024-10-16	1.260	1.280	1.250	1.250	1.176	410,000
2024-10-15	1.240	1.240	1.210	1.240	1.166	28,000
2024-10-14	1.250	1.270	1.250	1.270	1.194	4,000
2024-10-10	1.240	1.250	1.240	1.250	1.176	102,000
2024-10-09	1.250	1.250	1.240	1.250	1.176	10,000
2024-10-08	1.290	1.290	1.240	1.270	1.194	310,000
2024-10-07	1.270	1.270	1.240	1.250	1.176	234,000
2024-10-04	1.250	1.290	1.250	1.250	1.176	14,000
2024-10-03	1.270	1.290	1.230	1.260	1.185	54,000
2024-10-02	1.260	1.270	1.250	1.270	1.194	102,000
2024-09-30	1.260	1.280	1.240	1.270	1.194	286,000
2024-09-27	1.290	1.290	1.250	1.280	1.204	192,000
2024-09-26	1.280	1.290	1.270	1.290	1.213	108,000
2024-09-25	1.300	1.300	1.300	1.300	1.223	6,000
2024-09-24	1.280	1.300	1.280	1.300	1.223	114,000
2024-09-23	1.310	1.310	1.270	1.300	1.223	134,000
2024-09-20	1.270	1.310	1.270	1.310	1.232	56,000
2024-09-19	1.260	1.320	1.260	1.320	1.241	10,458,000
2024-09-17	1.260	1.310	1.260	1.310	1.232	30,000
2024-09-16	1.280	1.280	1.280	1.280	1.204	10,000
2024-09-13	1.310	1.310	1.280	1.280	1.204	6,000
2024-09-12	1.290	1.310	1.280	1.280	1.204	10,000
2024-09-11	1.260	1.300	1.260	1.290	1.213	170,000
2024-09-10	1.280	1.280	1.260	1.260	1.185	86,000
2024-09-09	1.310	1.310	1.310	1.310	1.232	0
2024-09-05	1.290	1.350	1.290	1.330	1.251	1,368,000
2024-09-04	1.250	1.290	1.200	1.290	1.213	432,000
2024-09-03	1.190	1.250	1.190	1.250	1.176	1,716,000
2024-09-02	1.180	1.190	1.180	1.190	1.119	10,088,000
2024-08-30	1.210	1.210	1.210	1.210	1.138	3,308,000
2024-08-29	1.190	1.210	1.170	1.210	1.138	194,000
2024-08-28	1.240	1.240	1.220	1.220	1.147	82,000
2024-08-27	1.240	1.240	1.210	1.240	1.166	128,000
2024-08-26	1.240	1.270	1.240	1.240	1.166	40,000
2024-08-23	1.270	1.270	1.240	1.270	1.194	8,000
2024-08-22	1.290	1.290	1.240	1.270	1.194	8,000
2024-08-21	1.280	1.280	1.270	1.270	1.194	18,000
2024-08-20	1.240	1.280	1.240	1.270	1.194	102,000
2024-08-19	1.260	1.280	1.240	1.280	1.204	84,000
2024-08-16	1.260	1.290	1.260	1.290	1.213	124,000
2024-08-15	1.290	1.300	1.280	1.300	1.223	324,000
2024-08-14	1.320	1.320	1.290	1.310	1.232	18,000
2024-08-13	1.300	1.350	1.290	1.320	1.241	82,000
2024-08-12	1.320	1.320	1.290	1.290	1.213	4,000

← NewerPage 9 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.