Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.870	0.880	0.840	0.840	0.655	116,000
2022-08-25	0.890	0.890	0.890	0.890	0.648	0
2022-08-24	0.890	0.890	0.890	0.890	0.648	0
2022-08-23	0.890	0.890	0.890	0.890	0.648	14,000
2022-08-22	0.870	0.890	0.870	0.890	0.648	4,000
2022-08-19	0.890	0.900	0.890	0.900	0.655	10,000
2022-08-18	0.880	0.880	0.880	0.880	0.640	18,000
2022-08-17	0.880	0.900	0.880	0.900	0.655	22,000
2022-08-16	0.900	0.900	0.900	0.900	0.655	26,000
2022-08-15	0.900	0.900	0.900	0.900	0.655	0
2022-08-12	0.900	0.900	0.900	0.900	0.655	0
2022-08-11	0.880	0.900	0.880	0.900	0.655	74,000
2022-08-10	0.900	0.900	0.900	0.900	0.655	30,000
2022-08-09	0.880	0.900	0.880	0.900	0.655	74,000
2022-08-08	0.900	0.910	0.900	0.900	0.655	16,000
2022-08-05	0.880	0.900	0.870	0.900	0.655	44,000
2022-08-04	0.890	0.890	0.890	0.890	0.648	172,000
2022-08-03	0.910	0.910	0.890	0.890	0.648	64,000
2022-08-02	0.870	0.900	0.870	0.900	0.655	20,000
2022-08-01	0.900	0.900	0.860	0.890	0.648	250,000
2022-07-29	0.900	0.900	0.900	0.900	0.655	0
2022-07-28	0.900	0.910	0.900	0.900	0.655	12,000
2022-07-27	0.910	0.910	0.910	0.910	0.662	4,000
2022-07-26	0.870	0.900	0.860	0.900	0.655	112,000
2022-07-25	0.880	0.880	0.880	0.880	0.640	0
2022-07-22	0.860	0.890	0.860	0.880	0.640	240,000
2022-07-21	0.880	0.880	0.860	0.860	0.626	110,000
2022-07-20	0.900	0.900	0.880	0.890	0.648	64,000
2022-07-19	0.900	0.900	0.900	0.900	0.655	0
2022-07-18	0.900	0.900	0.900	0.900	0.655	0
2022-07-15	0.900	0.900	0.900	0.900	0.655	0
2022-07-14	0.900	0.900	0.900	0.900	0.655	10,000
2022-07-13	0.870	0.880	0.870	0.880	0.640	4,000
2022-07-12	0.900	0.910	0.900	0.910	0.662	12,000
2022-07-11	0.870	0.870	0.870	0.870	0.633	0
2022-07-08	0.910	0.910	0.870	0.870	0.633	122,000
2022-07-07	0.900	0.910	0.900	0.900	0.655	6,000
2022-07-06	0.880	0.880	0.880	0.880	0.640	10,000
2022-07-05	0.890	0.890	0.880	0.880	0.640	22,000
2022-07-04	0.900	0.900	0.880	0.880	0.640	120,000
2022-06-30	0.920	0.920	0.920	0.920	0.669	56,000
2022-06-29	0.920	0.920	0.900	0.900	0.655	34,000
2022-06-28	0.930	0.930	0.930	0.930	0.677	4,000
2022-06-27	0.900	0.900	0.900	0.900	0.655	2,000
2022-06-24	0.920	0.920	0.900	0.900	0.655	38,000
2022-06-23	0.900	0.900	0.900	0.900	0.655	0
2022-06-22	0.900	0.900	0.900	0.900	0.655	12,000
2022-06-21	0.920	0.920	0.910	0.910	0.662	58,000
2022-06-20	0.920	0.920	0.920	0.920	0.669	0
2022-06-17	0.860	0.920	0.840	0.920	0.669	62,000
2022-06-16	0.890	0.890	0.890	0.890	0.648	0
2022-06-15	0.890	0.890	0.890	0.890	0.648	4,000
2022-06-14	0.920	0.930	0.920	0.920	0.669	254,000
2022-06-13	0.930	0.930	0.930	0.930	0.677	0
2022-06-10	0.930	0.930	0.930	0.930	0.677	76,000
2022-06-09	0.930	0.930	0.930	0.930	0.677	44,000
2022-06-08	0.930	0.930	0.930	0.930	0.677	10,000
2022-06-07	0.880	0.930	0.880	0.930	0.677	328,000
2022-06-06	0.860	0.870	0.860	0.870	0.633	206,000
2022-06-02	0.850	0.850	0.850	0.850	0.618	34,000

← NewerPage 18 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.