Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.860	0.860	0.840	0.840	0.772	42,000
2023-11-14	0.850	0.850	0.850	0.850	0.781	0
2023-11-13	0.850	0.850	0.830	0.850	0.781	62,000
2023-11-10	0.830	0.830	0.830	0.830	0.763	2,000
2023-11-09	0.830	0.830	0.830	0.830	0.763	148,000
2023-11-08	0.850	0.850	0.850	0.850	0.781	20,000
2023-11-07	0.810	0.830	0.810	0.830	0.763	12,000
2023-11-06	0.830	0.830	0.810	0.820	0.754	28,000
2023-11-03	0.830	0.830	0.830	0.830	0.763	0
2023-11-02	0.830	0.830	0.830	0.830	0.763	0
2023-11-01	0.830	0.830	0.830	0.830	0.763	0
2023-10-31	0.840	0.850	0.830	0.830	0.763	20,000
2023-10-30	0.830	0.840	0.810	0.840	0.772	80,000
2023-10-27	0.830	0.830	0.830	0.830	0.763	8,000
2023-10-26	0.840	0.840	0.830	0.830	0.763	44,000
2023-10-25	0.830	0.830	0.830	0.830	0.763	0
2023-10-24	0.830	0.830	0.830	0.830	0.763	0
2023-10-20	0.810	0.830	0.810	0.830	0.763	28,000
2023-10-19	0.860	0.860	0.850	0.850	0.781	10,000
2023-10-18	0.860	0.860	0.850	0.850	0.781	40,000
2023-10-17	0.860	0.860	0.850	0.860	0.791	10,000
2023-10-16	0.840	0.850	0.840	0.850	0.781	76,000
2023-10-13	0.840	0.840	0.830	0.830	0.763	80,000
2023-10-12	0.830	0.840	0.820	0.820	0.754	138,000
2023-10-11	0.820	0.820	0.810	0.820	0.754	42,000
2023-10-10	0.850	0.850	0.820	0.820	0.754	282,000
2023-10-09	0.810	0.850	0.810	0.850	0.781	30,000
2023-10-06	0.820	0.840	0.810	0.830	0.763	114,000
2023-10-05	0.820	0.840	0.820	0.820	0.754	156,000
2023-10-04	0.840	0.870	0.840	0.860	0.791	202,000
2023-10-03	0.840	0.870	0.840	0.860	0.791	360,000
2023-09-29	0.860	0.890	0.860	0.860	0.791	70,000
2023-09-28	0.890	0.890	0.850	0.860	0.791	334,000
2023-09-27	0.880	0.900	0.880	0.880	0.809	174,000
2023-09-26	0.900	0.900	0.900	0.900	0.827	20,000
2023-09-25	0.920	0.930	0.910	0.910	0.837	162,000
2023-09-22	0.920	0.940	0.920	0.920	0.846	132,000
2023-09-21	0.950	0.970	0.940	0.940	0.864	180,000
2023-09-20	0.960	0.970	0.960	0.970	0.892	62,000
2023-09-19	0.970	0.970	0.970	0.970	0.892	0
2023-09-18	1.000	1.000	0.970	0.970	0.892	18,000
2023-09-15	1.030	1.030	0.980	0.990	0.910	290,000
2023-09-14	1.000	1.030	1.000	1.030	0.947	132,000
2023-09-13	1.050	1.110	1.030	1.050	0.965	114,760,000
2023-09-12	1.010	1.010	1.010	1.010	0.929	0
2023-09-11	0.990	1.020	0.990	1.010	0.929	94,000
2023-09-07	1.020	1.090	0.980	0.990	0.910	2,904,000
2023-09-06	1.230	1.230	1.000	1.000	0.919	1,796,000
2023-09-05	1.070	1.240	1.050	1.240	1.140	6,044,000
2023-09-04	1.080	1.130	1.040	1.130	1.039	774,000
2023-08-31	0.960	1.090	0.960	1.090	1.002	1,730,000
2023-08-30	1.020	1.030	0.930	0.950	0.873	1,042,000
2023-08-29	1.100	1.100	1.040	1.050	0.965	176,000
2023-08-28	1.120	1.120	1.060	1.110	1.021	352,000
2023-08-25	1.130	1.150	1.080	1.130	1.039	306,000
2023-08-24	1.180	1.230	1.120	1.140	1.048	522,000
2023-08-23	1.140	1.190	1.100	1.190	1.094	198,000
2023-08-22	1.160	1.160	1.100	1.150	1.057	490,000
2023-08-21	1.240	1.240	1.150	1.220	1.122	764,000
2023-08-18	1.250	1.280	1.190	1.280	1.177	820,000

← NewerPage 13 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.