Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.320	1.320	1.300	1.320	1.241	608,000
2024-08-08	1.280	1.320	1.280	1.320	1.241	92,000
2024-08-07	1.320	1.320	1.310	1.310	1.232	6,000
2024-08-06	1.290	1.330	1.290	1.300	1.223	156,000
2024-08-05	1.350	1.350	1.280	1.290	1.213	640,000
2024-08-02	1.310	1.320	1.310	1.320	1.241	22,000
2024-08-01	1.330	1.350	1.310	1.320	1.241	142,000
2024-07-31	1.370	1.390	1.350	1.380	1.298	264,000
2024-07-30	1.350	1.370	1.350	1.370	1.289	164,000
2024-07-29	1.310	1.380	1.300	1.370	1.289	974,000
2024-07-26	1.280	1.320	1.280	1.300	1.223	5,010,000
2024-07-25	1.270	1.280	1.260	1.260	1.185	94,000
2024-07-24	1.250	1.280	1.250	1.270	1.194	3,276,000
2024-07-23	1.280	1.290	1.270	1.290	1.213	22,000
2024-07-22	1.280	1.280	1.240	1.250	1.176	134,000
2024-07-19	1.280	1.280	1.280	1.280	1.204	36,000
2024-07-18	1.270	1.290	1.270	1.290	1.213	18,000
2024-07-17	1.270	1.290	1.270	1.290	1.213	10,000
2024-07-16	1.270	1.290	1.270	1.270	1.194	24,000
2024-07-15	1.260	1.290	1.240	1.290	1.213	92,400
2024-07-12	1.250	1.260	1.230	1.260	1.185	146,000
2024-07-11	1.290	1.290	1.270	1.270	1.194	172,000
2024-07-10	1.280	1.280	1.280	1.280	1.204	46,000
2024-07-09	1.280	1.280	1.260	1.280	1.204	2,750,000
2024-07-08	1.280	1.300	1.250	1.280	1.204	4,346,000
2024-07-05	1.290	1.290	1.280	1.280	1.204	856,000
2024-07-04	1.280	1.290	1.250	1.260	1.185	1,560,000
2024-07-03	1.260	1.300	1.240	1.300	1.223	310,000
2024-07-02	1.240	1.300	1.240	1.290	1.213	160,000
2024-06-28	1.290	1.300	1.270	1.300	1.223	10,354,000
2024-06-27	1.240	1.290	1.230	1.290	1.213	752,000
2024-06-26	1.240	1.250	1.210	1.230	1.157	294,000
2024-06-25	1.280	1.280	1.170	1.280	1.204	646,000
2024-06-24	1.260	1.300	1.260	1.280	1.204	232,000
2024-06-21	1.280	1.320	1.230	1.290	1.213	2,256,000
2024-06-20	1.270	1.350	1.230	1.270	1.194	10,588,000
2024-06-19	1.300	1.300	1.280	1.300	1.223	42,000
2024-06-18	1.280	1.300	1.270	1.290	1.213	254,000
2024-06-17	1.240	1.300	1.230	1.300	1.223	702,000
2024-06-14	1.280	1.280	1.260	1.280	1.204	392,000
2024-06-13	1.210	1.330	1.200	1.280	1.204	1,524,000
2024-06-12	1.160	1.190	1.160	1.170	1.100	52,000
2024-06-11	1.210	1.210	1.190	1.190	1.119	40,000
2024-06-07	1.180	1.200	1.160	1.200	1.129	442,000
2024-06-06	1.160	1.200	1.160	1.180	1.110	668,000
2024-06-05	1.170	1.210	1.150	1.190	1.119	1,046,000
2024-06-04	1.080	1.160	1.080	1.160	1.091	1,052,000
2024-06-03	1.060	1.110	1.060	1.110	1.044	254,000
2024-05-31	1.090	1.100	1.070	1.100	1.035	412,000
2024-05-30	1.050	1.090	1.040	1.090	1.025	934,000
2024-05-29	1.030	1.060	1.010	1.060	0.997	1,686,000
2024-05-28	1.020	1.030	1.010	1.020	0.959	322,000
2024-05-27	1.000	1.030	1.000	1.000	0.941	36,000
2024-05-24	1.030	1.050	0.980	0.980	0.922	1,402,000
2024-05-23	1.000	1.030	0.930	1.030	0.969	926,000
2024-05-22	0.990	1.020	0.990	1.020	0.959	516,000
2024-05-21	0.950	1.000	0.940	1.000	0.941	80,000
2024-05-20	0.960	0.990	0.950	0.990	0.931	30,000
2024-05-17	0.940	1.000	0.940	1.000	0.941	100,000
2024-05-16	1.000	1.000	0.940	0.970	0.912	138,000

← NewerPage 10 of 21 · 1,233 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.