Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.970	0.990	0.970	0.990	0.931	54,000
2024-05-13	0.960	0.990	0.940	0.970	0.912	180,000
2024-05-10	1.000	1.050	0.980	1.020	0.959	14,090,000
2024-05-09	0.900	1.050	0.900	0.980	0.922	1,900,000
2024-05-08	0.890	0.890	0.870	0.870	0.818	38,000
2024-05-07	0.890	0.890	0.890	0.890	0.837	0
2024-05-06	0.870	0.890	0.870	0.890	0.837	50,000
2024-05-03	0.910	0.910	0.870	0.870	0.818	750,000
2024-05-02	0.890	0.900	0.890	0.900	0.846	104,000
2024-04-30	0.890	0.890	0.890	0.890	0.837	70,000
2024-04-29	0.880	0.890	0.880	0.890	0.837	140,000
2024-04-26	0.900	0.900	0.870	0.880	0.828	394,000
2024-04-25	0.900	0.900	0.900	0.900	0.846	0
2024-04-24	0.910	0.910	0.900	0.900	0.846	62,000
2024-04-23	0.900	0.900	0.900	0.900	0.846	14,000
2024-04-22	0.910	0.910	0.890	0.890	0.837	102,000
2024-04-19	0.910	0.910	0.910	0.910	0.856	0
2024-04-18	0.910	0.920	0.910	0.910	0.856	46,000
2024-04-17	0.910	0.910	0.910	0.910	0.856	2,000
2024-04-16	0.900	0.920	0.900	0.920	0.865	492,000
2024-04-15	0.900	0.900	0.900	0.900	0.846	7,432,000
2024-04-12	0.900	0.900	0.900	0.900	0.846	34,000
2024-04-11	0.900	0.900	0.900	0.900	0.846	16,000
2024-04-10	0.910	0.910	0.910	0.910	0.856	0
2024-04-09	0.910	0.910	0.910	0.910	0.856	2,000
2024-04-08	0.910	0.910	0.910	0.910	0.856	12,000
2024-04-05	0.900	0.900	0.890	0.900	0.846	64,000
2024-04-03	0.900	0.900	0.900	0.900	0.846	0
2024-04-02	0.900	0.900	0.900	0.900	0.846	24,000
2024-03-28	0.890	0.890	0.880	0.880	0.828	124,000
2024-03-27	0.880	0.890	0.880	0.890	0.837	128,000
2024-03-26	0.890	0.890	0.890	0.890	0.837	14,000
2024-03-25	0.890	0.890	0.890	0.890	0.837	22,000
2024-03-22	0.910	0.910	0.910	0.910	0.856	0
2024-03-21	0.890	0.910	0.880	0.910	0.856	66,000
2024-03-20	0.920	0.920	0.890	0.890	0.837	142,000
2024-03-19	0.880	0.920	0.880	0.920	0.865	480,000
2024-03-18	0.900	0.900	0.880	0.890	0.837	32,000
2024-03-15	0.880	0.880	0.880	0.880	0.828	2,000
2024-03-14	0.890	0.890	0.890	0.890	0.837	90,000
2024-03-13	0.880	0.890	0.880	0.880	0.828	52,000
2024-03-12	0.890	0.890	0.890	0.890	0.837	246,000
2024-03-11	0.890	0.890	0.890	0.890	0.837	90,000
2024-03-08	0.890	0.890	0.890	0.890	0.837	92,000
2024-03-07	0.890	0.890	0.890	0.890	0.837	132,000
2024-03-06	0.920	0.930	0.880	0.890	0.837	350,000
2024-03-05	0.880	0.920	0.880	0.920	0.865	346,000
2024-03-04	0.890	0.900	0.890	0.890	0.837	134,000
2024-03-01	0.910	0.910	0.910	0.910	0.856	2,000
2024-02-29	0.930	0.930	0.930	0.930	0.875	14,000
2024-02-28	0.900	0.900	0.900	0.900	0.846	44,000
2024-02-27	0.880	0.880	0.880	0.880	0.828	42,000
2024-02-26	0.900	0.900	0.870	0.890	0.837	60,000
2024-02-23	0.910	0.910	0.880	0.880	0.828	184,000
2024-02-22	0.900	0.930	0.900	0.930	0.875	4,000
2024-02-21	0.930	0.930	0.890	0.910	0.856	232,000
2024-02-20	0.910	0.910	0.890	0.910	0.856	310,000
2024-02-19	0.980	0.990	0.920	0.950	0.894	320,000
2024-02-16	0.980	0.980	0.960	0.960	0.903	56,000
2024-02-15	1.000	1.010	1.000	1.010	0.950	72,000

← NewerPage 11 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.