Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.000	1.000	0.980	1.000	0.941	14,000
2024-02-09	0.980	0.980	0.980	0.980	0.922	0
2024-02-08	1.000	1.030	0.960	0.970	0.912	17,604,000
2024-02-07	1.050	1.050	0.950	1.000	0.941	348,000
2024-02-06	0.960	1.040	0.960	0.980	0.922	326,000
2024-02-05	1.110	1.110	0.970	0.980	0.922	5,854,000
2024-02-02	1.120	1.120	1.080	1.100	1.035	2,660,000
2024-02-01	1.090	1.100	1.080	1.090	1.025	7,316,000
2024-01-31	1.080	1.100	1.060	1.070	1.006	7,028,000
2024-01-30	1.060	1.110	1.030	1.080	1.016	7,816,000
2024-01-29	0.970	1.060	0.950	1.050	0.988	1,114,000
2024-01-26	0.990	1.030	0.980	0.980	0.922	270,000
2024-01-25	1.030	1.050	0.990	1.020	0.959	622,000
2024-01-24	0.980	1.020	0.950	1.020	0.959	252,000
2024-01-23	0.900	0.980	0.900	0.980	0.922	606,000
2024-01-22	0.900	0.900	0.900	0.900	0.846	0
2024-01-19	0.920	0.930	0.920	0.930	0.875	90,000
2024-01-18	0.850	0.930	0.850	0.930	0.875	274,000
2024-01-17	0.880	0.890	0.880	0.890	0.837	140,000
2024-01-16	0.870	0.870	0.870	0.870	0.818	50,000
2024-01-15	0.850	0.850	0.850	0.850	0.799	0
2024-01-12	0.880	0.880	0.850	0.850	0.799	18,000
2024-01-11	0.880	0.880	0.880	0.880	0.828	0
2024-01-10	0.890	0.890	0.880	0.880	0.828	40,000
2024-01-09	0.870	0.880	0.870	0.880	0.828	132,000
2024-01-08	0.850	0.850	0.850	0.850	0.799	0
2024-01-05	0.830	0.830	0.830	0.830	0.781	0
2024-01-04	0.830	0.830	0.820	0.830	0.781	48,000
2024-01-03	0.830	0.830	0.830	0.830	0.781	72,000
2024-01-02	0.850	0.850	0.840	0.840	0.790	44,000
2023-12-29	0.850	0.850	0.850	0.850	0.799	0
2023-12-28	0.850	0.850	0.850	0.850	0.799	0
2023-12-27	0.850	0.850	0.850	0.850	0.799	0
2023-12-22	0.850	0.850	0.850	0.850	0.799	0
2023-12-21	0.850	0.850	0.850	0.850	0.799	0
2023-12-20	0.850	0.850	0.850	0.850	0.799	90,000
2023-12-19	0.850	0.850	0.850	0.850	0.799	0
2023-12-18	0.860	0.860	0.850	0.850	0.799	122,000
2023-12-15	0.870	0.870	0.870	0.870	0.818	2,000
2023-12-14	0.880	0.880	0.870	0.870	0.818	20,000
2023-12-13	0.870	0.870	0.870	0.870	0.818	0
2023-12-12	0.890	0.890	0.890	0.890	0.818	8,000
2023-12-11	0.890	0.890	0.890	0.890	0.818	0
2023-12-08	0.890	0.890	0.890	0.890	0.818	0
2023-12-07	0.890	0.890	0.890	0.890	0.818	22,000
2023-12-06	0.910	0.910	0.910	0.910	0.837	22,000
2023-12-05	0.900	0.910	0.900	0.910	0.837	82,000
2023-12-04	0.900	0.910	0.880	0.880	0.809	50,000
2023-12-01	0.890	0.890	0.880	0.880	0.809	122,000
2023-11-30	0.940	0.940	0.880	0.900	0.827	90,000
2023-11-29	0.910	1.070	0.910	0.910	0.837	576,000
2023-11-28	0.860	0.890	0.860	0.890	0.818	34,000
2023-11-27	0.890	0.890	0.880	0.880	0.809	32,000
2023-11-24	0.890	0.890	0.890	0.890	0.818	42,000
2023-11-23	0.890	0.890	0.890	0.890	0.818	24,000
2023-11-22	0.850	0.850	0.840	0.840	0.772	96,000
2023-11-21	0.850	0.850	0.850	0.850	0.781	4,000
2023-11-20	0.840	0.840	0.830	0.840	0.772	98,000
2023-11-17	0.860	0.870	0.850	0.850	0.781	240,000
2023-11-16	0.860	0.860	0.840	0.840	0.772	54,000

← NewerPage 12 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.