Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.260	1.290	1.260	1.290	1.163	260,000
2023-08-16	1.230	1.280	1.230	1.280	1.154	154,000
2023-08-15	1.270	1.270	1.180	1.180	1.064	226,000
2023-08-14	1.270	1.290	1.170	1.290	1.163	791,000
2023-08-11	1.230	1.270	1.220	1.270	1.145	52,000
2023-08-10	1.310	1.310	1.220	1.250	1.127	136,000
2023-08-09	1.270	1.280	1.260	1.280	1.154	354,000
2023-08-08	1.280	1.330	1.280	1.300	1.172	758,000
2023-08-07	1.250	1.280	1.250	1.270	1.145	192,000
2023-08-04	1.260	1.290	1.230	1.290	1.163	174,000
2023-08-03	1.290	1.290	1.240	1.290	1.163	430,000
2023-08-02	1.240	1.310	1.240	1.300	1.172	1,168,000
2023-08-01	1.200	1.290	1.200	1.270	1.145	1,004,000
2023-07-31	1.200	1.250	1.140	1.220	1.100	594,000
2023-07-28	1.170	1.200	1.140	1.180	1.064	474,000
2023-07-27	1.230	1.300	1.170	1.190	1.073	874,000
2023-07-26	1.150	1.240	1.150	1.230	1.109	1,256,000
2023-07-25	1.090	1.190	1.090	1.170	1.055	1,618,000
2023-07-24	1.070	1.120	1.060	1.110	1.001	492,000
2023-07-21	1.090	1.120	1.070	1.070	0.965	1,834,000
2023-07-20	1.030	1.120	0.980	1.090	0.983	2,064,000
2023-07-19	0.860	1.080	0.860	1.050	0.947	1,054,000
2023-07-18	0.860	0.870	0.860	0.870	0.784	72,000
2023-07-14	0.860	0.870	0.860	0.870	0.784	12,000
2023-07-13	0.860	0.860	0.860	0.860	0.775	0
2023-07-12	0.860	0.860	0.860	0.860	0.775	0
2023-07-11	0.870	0.870	0.860	0.860	0.775	14,000
2023-07-10	0.910	0.910	0.860	0.860	0.775	538,000
2023-07-07	0.940	0.940	0.900	0.940	0.775	98,000
2023-07-06	0.950	0.950	0.920	0.920	0.759	170,000
2023-07-05	0.940	0.940	0.930	0.930	0.767	20,000
2023-07-04	0.960	0.960	0.940	0.960	0.792	14,000
2023-07-03	0.940	0.960	0.920	0.960	0.792	130,000
2023-06-30	0.920	0.940	0.920	0.940	0.775	442,000
2023-06-29	0.920	0.960	0.920	0.930	0.767	528,000
2023-06-28	0.890	0.920	0.890	0.910	0.751	58,000
2023-06-27	0.900	0.920	0.900	0.920	0.759	52,000
2023-06-26	0.870	0.910	0.870	0.910	0.751	74,000
2023-06-23	0.890	0.910	0.870	0.880	0.726	26,000
2023-06-21	0.900	0.910	0.870	0.870	0.718	62,000
2023-06-20	0.900	0.910	0.880	0.900	0.742	258,000
2023-06-19	0.870	0.890	0.870	0.890	0.734	632,000
2023-06-16	0.880	0.890	0.860	0.860	0.709	116,000
2023-06-15	0.850	0.850	0.850	0.850	0.701	0
2023-06-14	0.860	0.860	0.840	0.850	0.701	144,000
2023-06-13	0.810	0.860	0.810	0.850	0.701	1,380,000
2023-06-12	0.830	0.830	0.810	0.810	0.668	26,000
2023-06-09	0.830	0.830	0.820	0.830	0.685	18,000
2023-06-08	0.810	0.810	0.810	0.810	0.668	0
2023-06-07	0.810	0.830	0.810	0.810	0.668	30,000
2023-06-06	0.830	0.850	0.830	0.850	0.701	30,000
2023-06-05	0.790	0.800	0.790	0.800	0.660	14,000
2023-06-02	0.800	0.800	0.780	0.800	0.660	32,000
2023-06-01	0.820	0.820	0.800	0.800	0.660	22,000
2023-05-31	0.800	0.800	0.800	0.800	0.660	32,000
2023-05-30	0.790	0.800	0.790	0.800	0.660	24,000
2023-05-29	0.790	0.810	0.780	0.790	0.652	20,000
2023-05-25	0.800	0.800	0.790	0.790	0.652	226,000
2023-05-24	0.810	0.810	0.790	0.790	0.652	370,000
2023-05-23	0.830	0.830	0.820	0.830	0.685	222,000

← NewerPage 14 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.