Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.850	0.850	0.810	0.840	0.611	180,000
2022-05-31	0.830	0.830	0.830	0.830	0.604	10,000
2022-05-30	0.810	0.810	0.810	0.810	0.589	4,000
2022-05-27	0.850	0.890	0.770	0.820	0.597	896,000
2022-05-26	0.820	0.820	0.820	0.820	0.597	0
2022-05-25	0.820	0.820	0.820	0.820	0.597	0
2022-05-24	0.820	0.850	0.800	0.810	0.589	452,000
2022-05-23	0.830	0.830	0.830	0.830	0.604	100,000
2022-05-20	0.830	0.830	0.820	0.830	0.604	58,000
2022-05-19	0.830	0.830	0.830	0.830	0.604	0
2022-05-18	0.830	0.830	0.820	0.830	0.604	34,000
2022-05-17	0.840	0.850	0.820	0.830	0.604	224,000
2022-05-16	0.840	0.890	0.840	0.840	0.611	142,000
2022-05-13	0.860	0.860	0.810	0.850	0.618	118,000
2022-05-12	0.860	0.860	0.820	0.830	0.604	162,000
2022-05-11	0.860	0.860	0.830	0.860	0.626	234,000
2022-05-10	0.860	0.860	0.840	0.860	0.626	306,000
2022-05-06	0.860	0.860	0.860	0.860	0.626	0
2022-05-05	0.880	0.880	0.860	0.860	0.626	12,000
2022-05-04	0.880	0.880	0.880	0.880	0.640	0
2022-05-03	0.880	0.880	0.870	0.880	0.640	92,000
2022-04-29	0.880	0.880	0.880	0.880	0.640	104,000
2022-04-28	0.880	0.880	0.880	0.880	0.640	0
2022-04-27	0.870	0.880	0.870	0.880	0.640	62,000
2022-04-26	0.880	0.890	0.880	0.890	0.648	50,000
2022-04-25	0.900	0.910	0.900	0.900	0.655	36,000
2022-04-22	0.910	0.910	0.900	0.900	0.655	8,000
2022-04-21	0.910	0.920	0.910	0.910	0.662	10,000
2022-04-20	0.890	0.890	0.890	0.890	0.648	0
2022-04-19	0.910	0.920	0.890	0.890	0.648	36,000
2022-04-14	0.910	0.910	0.900	0.900	0.655	14,000
2022-04-13	0.890	0.890	0.890	0.890	0.648	0
2022-04-12	0.890	0.890	0.890	0.890	0.648	4,000
2022-04-11	0.920	0.930	0.890	0.890	0.648	98,000
2022-04-08	0.910	0.910	0.890	0.890	0.648	38,000
2022-04-07	0.900	0.910	0.890	0.910	0.662	94,000
2022-04-06	0.910	0.910	0.910	0.910	0.662	0
2022-04-04	0.910	0.920	0.910	0.910	0.662	22,000
2022-04-01	0.930	0.930	0.910	0.910	0.662	8,000
2022-03-31	0.890	0.890	0.890	0.890	0.648	16,000
2022-03-30	0.910	0.910	0.910	0.910	0.662	0
2022-03-29	0.910	0.910	0.910	0.910	0.662	16,000
2022-03-28	0.910	0.920	0.910	0.910	0.662	64,000
2022-03-25	0.890	0.890	0.890	0.890	0.648	0
2022-03-24	0.890	0.910	0.890	0.900	0.655	44,000
2022-03-23	0.870	0.870	0.870	0.870	0.633	20,000
2022-03-22	0.870	0.870	0.870	0.870	0.633	4,000
2022-03-21	0.890	0.900	0.860	0.870	0.633	66,000
2022-03-18	0.870	0.870	0.870	0.870	0.633	0
2022-03-17	0.870	0.870	0.870	0.870	0.633	64,000
2022-03-16	0.870	0.870	0.870	0.870	0.633	64,000
2022-03-15	0.870	0.880	0.840	0.860	0.626	314,000
2022-03-14	0.890	0.890	0.880	0.880	0.640	34,000
2022-03-11	0.900	0.900	0.900	0.900	0.655	46,000
2022-03-10	0.890	0.900	0.890	0.900	0.655	12,000
2022-03-09	0.930	0.930	0.900	0.900	0.655	46,000
2022-03-08	0.910	0.910	0.910	0.910	0.662	0
2022-03-07	0.900	0.910	0.900	0.910	0.662	448,000
2022-03-04	0.920	0.920	0.890	0.900	0.655	100,000
2022-03-03	0.900	0.920	0.890	0.920	0.669	224,000

← NewerPage 19 of 21 · 1,229 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.