Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.770	0.780	0.770	0.780	0.609	146,000
2022-11-21	0.770	0.770	0.770	0.770	0.601	0
2022-11-18	0.770	0.770	0.760	0.770	0.601	12,000
2022-11-17	0.780	0.780	0.780	0.780	0.609	0
2022-11-16	0.780	0.780	0.780	0.780	0.609	0
2022-11-15	0.790	0.790	0.780	0.780	0.609	40,000
2022-11-14	0.770	0.770	0.770	0.770	0.601	0
2022-11-11	0.770	0.770	0.760	0.770	0.601	30,000
2022-11-10	0.770	0.770	0.750	0.750	0.585	88,000
2022-11-09	0.770	0.770	0.770	0.770	0.601	30,000
2022-11-08	0.780	0.780	0.760	0.780	0.609	18,000
2022-11-07	0.760	0.780	0.740	0.760	0.593	106,000
2022-11-04	0.760	0.760	0.760	0.760	0.593	2,000
2022-11-03	0.760	0.760	0.760	0.760	0.593	0
2022-11-02	0.750	0.760	0.740	0.760	0.593	66,000
2022-11-01	0.750	0.760	0.700	0.760	0.593	744,000
2022-10-31	0.780	0.780	0.750	0.770	0.601	40,000
2022-10-28	0.780	0.780	0.760	0.770	0.601	12,000
2022-10-27	0.780	0.780	0.780	0.780	0.609	0
2022-10-26	0.770	0.780	0.770	0.780	0.609	22,000
2022-10-25	0.750	0.780	0.750	0.770	0.601	100,000
2022-10-24	0.790	0.790	0.760	0.760	0.593	110,000
2022-10-21	0.790	0.790	0.770	0.790	0.616	48,000
2022-10-20	0.790	0.790	0.770	0.790	0.616	80,000
2022-10-19	0.790	0.790	0.790	0.790	0.616	0
2022-10-18	0.800	0.800	0.770	0.790	0.616	54,000
2022-10-17	0.800	0.800	0.760	0.790	0.616	6,000
2022-10-14	0.790	0.790	0.790	0.790	0.616	0
2022-10-13	0.780	0.780	0.780	0.780	0.609	0
2022-10-12	0.800	0.800	0.780	0.780	0.609	14,000
2022-10-11	0.800	0.800	0.800	0.800	0.624	0
2022-10-10	0.810	0.810	0.810	0.810	0.632	0
2022-10-07	0.810	0.810	0.810	0.810	0.632	0
2022-10-06	0.800	0.830	0.790	0.820	0.640	260,000
2022-10-05	0.780	0.790	0.780	0.790	0.616	44,000
2022-10-03	0.770	0.770	0.770	0.770	0.601	8,000
2022-09-30	0.790	0.790	0.790	0.790	0.616	24,000
2022-09-29	0.790	0.790	0.770	0.780	0.609	34,000
2022-09-28	0.780	0.800	0.760	0.780	0.609	174,000
2022-09-27	0.800	0.800	0.800	0.800	0.624	0
2022-09-26	0.820	0.820	0.760	0.800	0.624	28,000
2022-09-23	0.820	0.820	0.820	0.820	0.640	0
2022-09-22	0.820	0.820	0.820	0.820	0.640	0
2022-09-21	0.780	0.830	0.780	0.820	0.640	94,000
2022-09-20	0.790	0.790	0.790	0.790	0.616	0
2022-09-19	0.790	0.790	0.790	0.790	0.616	2,000
2022-09-16	0.780	0.790	0.780	0.790	0.616	14,000
2022-09-15	0.830	0.830	0.830	0.830	0.648	0
2022-09-14	0.830	0.830	0.830	0.830	0.648	0
2022-09-13	0.790	0.830	0.760	0.830	0.648	168,000
2022-09-09	0.820	0.820	0.820	0.820	0.640	18,000
2022-09-08	0.810	0.810	0.810	0.810	0.632	112,000
2022-09-07	0.810	0.810	0.790	0.790	0.616	54,000
2022-09-06	0.810	0.830	0.790	0.790	0.616	254,000
2022-09-05	0.800	0.800	0.750	0.790	0.616	262,000
2022-09-02	0.840	0.840	0.800	0.800	0.624	252,000
2022-09-01	0.830	0.830	0.820	0.820	0.640	44,000
2022-08-31	0.860	0.860	0.830	0.830	0.648	44,000
2022-08-30	0.830	0.840	0.830	0.840	0.655	174,000
2022-08-29	0.830	0.830	0.830	0.830	0.648	4,000

← NewerPage 17 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.