Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.365	2.365	2.210	2.320	2.320	90,000
2026-10-16	2.365	2.365	2.210	2.325	2.325	90,000
2026-10-15	2.305	2.370	2.205	2.370	2.370	2,822,000
2026-10-14	2.300	2.305	2.300	2.305	2.305	16,000
2026-10-13	2.275	2.275	2.200	2.200	2.200	42,000
2026-10-12	2.205	2.310	2.205	2.275	2.275	16,000
2026-10-09	2.010	2.390	2.010	2.390	2.390	156,000
2026-10-08	2.200	2.200	2.200	2.200	2.200	6,000
2026-10-07	2.210	2.325	2.200	2.325	2.325	36,000
2026-10-06	2.365	2.450	2.355	2.355	2.355	344,000
2026-10-05	2.355	2.460	2.350	2.365	2.365	1,934,000
2026-10-02	2.270	2.355	2.270	2.345	2.345	196,000
2026-09-30	2.100	2.280	1.950	2.270	2.270	576,000
2026-09-29	2.200	2.200	1.900	1.900	1.900	60,000
2026-09-28	2.205	2.225	2.205	2.210	2.210	86,000
2026-09-25	2.400	2.410	2.385	2.410	2.410	356,000
2026-09-24	2.400	2.410	2.400	2.400	2.400	28,000
2026-09-23	2.400	2.400	2.400	2.400	2.400	6,000
2026-09-22	2.500	2.505	2.500	2.500	2.500	20,000
2026-09-21	2.530	2.530	2.530	2.530	2.530	0
2026-09-18	2.530	2.530	2.530	2.530	2.530	24,000
2026-09-17	2.600	2.600	2.500	2.500	2.500	38,000
2026-09-16	2.610	2.610	2.600	2.600	2.600	18,000
2026-09-15	2.600	2.610	2.600	2.610	2.610	6,000
2026-09-14	2.615	2.615	2.600	2.600	2.600	6,000
2026-09-11	2.600	2.615	2.600	2.615	2.615	2,000
2026-09-10	2.600	2.675	2.600	2.620	2.620	40,000
2026-09-09	2.700	2.700	2.650	2.675	2.675	40,000
2026-09-08	2.700	2.700	2.650	2.660	2.660	40,000
2026-09-07	2.850	2.850	2.740	2.740	2.740	40,000
2026-09-04	2.955	2.955	2.900	2.900	2.900	230,000
2026-09-03	2.955	2.955	2.950	2.955	2.955	22,000
2026-09-02	2.920	3.100	2.920	3.015	3.015	32,000
2026-09-01	2.850	3.090	2.845	2.970	2.970	110,000
2026-08-31	2.805	2.805	2.800	2.800	2.800	8,000
2026-08-28	2.850	2.850	2.805	2.805	2.805	12,000
2026-08-27	2.850	2.850	2.805	2.805	2.805	12,000
2026-08-26	2.840	2.840	2.745	2.805	2.805	1,352,000
2026-08-25	2.700	2.700	2.630	2.630	2.630	34,000
2026-08-24	2.620	2.660	2.620	2.625	2.625	22,000
2026-08-21	2.660	2.685	2.600	2.605	2.605	54,000
2026-08-20	2.750	2.750	2.650	2.660	2.660	68,000
2026-08-19	2.800	2.990	2.700	2.700	2.700	110,000
2026-08-18	2.900	3.050	2.850	2.890	2.890	198,000
2026-08-17	2.970	3.050	2.800	3.050	3.050	304,000
2026-08-14	2.900	3.085	2.620	2.970	2.970	130,000
2026-08-13	3.120	3.120	3.000	3.020	3.020	42,000
2026-08-12	3.010	3.120	3.000	3.120	3.120	84,000
2026-08-11	3.160	3.295	3.050	3.090	3.090	186,000
2026-08-10	3.160	3.290	3.160	3.290	3.290	40,000
2026-08-07	3.345	3.345	3.205	3.220	3.220	66,000
2026-08-06	3.340	3.350	3.310	3.345	3.345	34,000
2026-08-05	3.305	3.390	3.090	3.350	3.350	1,526,000
2026-08-04	2.970	3.310	2.970	3.250	3.250	200,000
2026-08-03	3.000	3.000	2.960	2.960	2.960	54,000
2026-07-31	2.870	3.020	2.870	2.970	2.970	62,000
2026-07-30	2.950	2.950	2.880	2.880	2.880	1,076,000
2026-07-29	3.000	3.040	2.890	2.930	2.930	1,130,000
2026-07-28	3.150	3.150	2.900	2.980	2.980	182,000
2026-07-27	3.150	3.150	2.900	2.960	2.960	182,000

Page 1 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.