Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.870	0.870	0.870	0.870	0.718	34,000
2023-02-21	0.840	0.870	0.830	0.870	0.718	56,000
2023-02-20	0.830	0.850	0.830	0.850	0.701	16,000
2023-02-17	0.840	0.870	0.820	0.870	0.718	56,000
2023-02-16	0.870	0.870	0.870	0.870	0.718	14,000
2023-02-15	0.870	0.870	0.870	0.870	0.718	0
2023-02-14	0.880	0.880	0.870	0.870	0.718	178,000
2023-02-13	0.860	0.860	0.860	0.860	0.709	0
2023-02-10	0.840	0.860	0.840	0.860	0.709	32,000
2023-02-09	0.830	0.840	0.810	0.840	0.693	74,000
2023-02-08	0.810	0.810	0.810	0.810	0.668	0
2023-02-07	0.830	0.830	0.800	0.800	0.660	64,000
2023-02-06	0.840	0.840	0.820	0.830	0.685	34,000
2023-02-03	0.880	0.880	0.840	0.840	0.693	140,000
2023-02-02	0.860	0.860	0.840	0.850	0.701	4,000
2023-02-01	0.850	0.850	0.830	0.830	0.685	52,000
2023-01-31	0.850	0.850	0.850	0.850	0.701	0
2023-01-30	0.850	0.850	0.850	0.850	0.701	0
2023-01-27	0.850	0.850	0.850	0.850	0.701	14,000
2023-01-26	0.900	0.900	0.860	0.860	0.709	34,000
2023-01-20	0.860	0.880	0.850	0.880	0.726	218,000
2023-01-19	0.850	0.860	0.850	0.860	0.709	338,000
2023-01-18	0.860	0.860	0.840	0.840	0.693	18,000
2023-01-17	0.850	0.850	0.810	0.840	0.693	202,000
2023-01-16	0.840	0.840	0.840	0.840	0.693	78,000
2023-01-13	0.820	0.820	0.820	0.820	0.676	6,000
2023-01-12	0.820	0.820	0.820	0.820	0.676	0
2023-01-11	0.820	0.820	0.800	0.820	0.676	58,000
2023-01-10	0.800	0.820	0.800	0.820	0.676	14,000
2023-01-09	0.820	0.840	0.810	0.810	0.668	126,000
2023-01-06	0.820	0.820	0.820	0.820	0.676	34,000
2023-01-05	0.790	0.820	0.790	0.820	0.676	36,000
2023-01-04	0.780	0.810	0.780	0.810	0.668	32,000
2023-01-03	0.790	0.790	0.790	0.790	0.652	0
2022-12-30	0.790	0.790	0.790	0.790	0.652	0
2022-12-29	0.800	0.800	0.780	0.780	0.643	46,000
2022-12-28	0.800	0.800	0.770	0.790	0.652	10,000
2022-12-23	0.790	0.790	0.790	0.790	0.652	0
2022-12-22	0.810	0.810	0.790	0.790	0.652	22,000
2022-12-21	0.770	0.800	0.770	0.790	0.652	30,000
2022-12-20	0.800	0.800	0.770	0.770	0.635	86,000
2022-12-19	0.810	0.830	0.790	0.790	0.652	34,000
2022-12-16	0.820	0.820	0.780	0.780	0.643	304,000
2022-12-15	0.830	0.830	0.830	0.830	0.648	0
2022-12-14	0.840	0.870	0.830	0.830	0.648	160,000
2022-12-13	0.830	0.840	0.830	0.840	0.655	52,000
2022-12-12	0.860	0.860	0.830	0.830	0.648	58,000
2022-12-09	0.830	0.860	0.830	0.860	0.671	248,000
2022-12-08	0.810	0.840	0.800	0.840	0.655	264,000
2022-12-07	0.840	0.840	0.840	0.840	0.655	8,000
2022-12-06	0.840	0.840	0.840	0.840	0.655	0
2022-12-05	0.810	0.840	0.810	0.840	0.655	98,000
2022-12-02	0.820	0.820	0.810	0.810	0.632	112,000
2022-12-01	0.800	0.800	0.790	0.800	0.624	34,000
2022-11-30	0.800	0.800	0.790	0.790	0.616	156,000
2022-11-29	0.770	0.790	0.770	0.790	0.616	20,000
2022-11-28	0.770	0.770	0.770	0.770	0.601	12,000
2022-11-25	0.780	0.780	0.780	0.780	0.609	12,000
2022-11-24	0.780	0.780	0.780	0.780	0.609	68,000
2022-11-23	0.780	0.780	0.770	0.780	0.609	48,000

← NewerPage 16 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.