Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.830	0.830	0.820	0.830	0.685	222,000
2023-05-22	0.850	0.850	0.840	0.840	0.693	4,000
2023-05-19	0.840	0.840	0.840	0.840	0.693	0
2023-05-18	0.850	0.850	0.840	0.840	0.693	26,000
2023-05-17	0.850	0.850	0.830	0.840	0.693	42,000
2023-05-16	0.830	0.830	0.830	0.830	0.685	0
2023-05-15	0.830	0.830	0.830	0.830	0.685	22,000
2023-05-12	0.830	0.830	0.830	0.830	0.685	0
2023-05-11	0.830	0.830	0.830	0.830	0.685	0
2023-05-10	0.830	0.830	0.830	0.830	0.685	0
2023-05-09	0.830	0.830	0.830	0.830	0.685	0
2023-05-08	0.830	0.830	0.830	0.830	0.685	0
2023-05-05	0.840	0.850	0.830	0.830	0.685	54,000
2023-05-04	0.840	0.840	0.840	0.840	0.693	0
2023-05-03	0.840	0.840	0.840	0.840	0.693	0
2023-05-02	0.840	0.840	0.820	0.840	0.693	58,000
2023-04-28	0.820	0.830	0.820	0.820	0.676	30,000
2023-04-27	0.820	0.820	0.820	0.820	0.676	8,000
2023-04-26	0.820	0.840	0.820	0.830	0.685	92,000
2023-04-25	0.820	0.820	0.820	0.820	0.676	4,000
2023-04-24	0.830	0.840	0.830	0.830	0.685	170,000
2023-04-21	0.810	0.810	0.810	0.810	0.668	0
2023-04-20	0.810	0.810	0.810	0.810	0.668	0
2023-04-19	0.830	0.830	0.810	0.810	0.668	52,000
2023-04-18	0.830	0.830	0.830	0.830	0.685	80,000
2023-04-17	0.830	0.830	0.830	0.830	0.685	26,000
2023-04-14	0.810	0.810	0.810	0.810	0.668	0
2023-04-13	0.810	0.810	0.800	0.810	0.668	10,000
2023-04-12	0.850	0.850	0.850	0.850	0.701	0
2023-04-11	0.850	0.850	0.850	0.850	0.701	8,000
2023-04-06	0.810	0.830	0.780	0.830	0.685	100,000
2023-04-04	0.830	0.830	0.830	0.830	0.685	112,000
2023-04-03	0.850	0.850	0.850	0.850	0.701	0
2023-03-31	0.820	0.850	0.820	0.850	0.701	22,000
2023-03-30	0.830	0.830	0.830	0.830	0.685	0
2023-03-29	0.830	0.830	0.830	0.830	0.685	58,000
2023-03-28	0.810	0.810	0.810	0.810	0.668	0
2023-03-27	0.800	0.820	0.800	0.810	0.668	24,000
2023-03-24	0.810	0.810	0.800	0.800	0.660	4,000
2023-03-23	0.800	0.810	0.800	0.810	0.668	38,000
2023-03-22	0.810	0.810	0.810	0.810	0.668	0
2023-03-21	0.810	0.810	0.810	0.810	0.668	16,000
2023-03-20	0.810	0.810	0.810	0.810	0.668	8,000
2023-03-17	0.820	0.820	0.810	0.820	0.676	34,000
2023-03-16	0.850	0.850	0.850	0.850	0.701	0
2023-03-15	0.830	0.850	0.830	0.850	0.701	8,000
2023-03-14	0.810	0.810	0.810	0.810	0.668	14,000
2023-03-13	0.830	0.830	0.810	0.810	0.668	66,000
2023-03-10	0.830	0.830	0.830	0.830	0.685	0
2023-03-09	0.830	0.830	0.830	0.830	0.685	10,000
2023-03-08	0.840	0.860	0.840	0.860	0.709	28,000
2023-03-07	0.820	0.820	0.820	0.820	0.676	10,000
2023-03-06	0.810	0.850	0.810	0.850	0.701	76,000
2023-03-03	0.830	0.830	0.830	0.830	0.685	12,000
2023-03-02	0.860	0.880	0.840	0.840	0.693	80,000
2023-03-01	0.830	0.850	0.830	0.850	0.701	4,000
2023-02-28	0.830	0.830	0.830	0.830	0.685	2,000
2023-02-27	0.850	0.850	0.850	0.850	0.701	0
2023-02-24	0.850	0.850	0.850	0.850	0.701	2,000
2023-02-23	0.850	0.850	0.850	0.850	0.701	20,000

← NewerPage 15 of 21 · 1,234 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.