Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.930	0.930	0.910	0.910	0.662	14,000
2022-03-01	0.910	0.930	0.900	0.920	0.669	36,000
2022-02-28	0.900	0.920	0.900	0.910	0.662	42,000
2022-02-25	0.920	0.920	0.900	0.900	0.655	32,000
2022-02-24	0.920	0.920	0.920	0.920	0.669	36,000
2022-02-23	0.920	0.940	0.910	0.920	0.669	22,000
2022-02-22	0.930	0.930	0.900	0.900	0.655	92,000
2022-02-21	0.900	0.920	0.900	0.920	0.669	26,000
2022-02-18	0.920	0.930	0.920	0.920	0.669	36,000
2022-02-17	0.920	0.920	0.900	0.900	0.655	200,000
2022-02-16	0.900	0.910	0.880	0.900	0.655	510,000
2022-02-15	0.910	0.920	0.910	0.920	0.669	22,000
2022-02-14	0.930	0.940	0.930	0.930	0.677	52,000
2022-02-11	0.910	0.930	0.910	0.930	0.677	50,000
2022-02-10	0.910	0.930	0.900	0.920	0.669	14,000
2022-02-09	0.910	0.910	0.910	0.910	0.662	0
2022-02-08	0.930	0.930	0.900	0.910	0.662	78,000
2022-02-07	0.930	0.930	0.920	0.920	0.669	8,000
2022-02-04	0.910	0.910	0.910	0.910	0.662	4,000
2022-01-31	0.900	0.910	0.900	0.910	0.662	10,000
2022-01-28	0.890	0.900	0.890	0.900	0.655	148,000
2022-01-27	0.910	0.910	0.900	0.900	0.655	30,000
2022-01-26	0.910	0.930	0.910	0.910	0.662	110,000
2022-01-25	0.910	0.920	0.900	0.920	0.669	94,000
2022-01-24	0.930	0.940	0.920	0.920	0.669	18,000
2022-01-21	0.930	0.930	0.910	0.920	0.669	42,000
2022-01-20	0.940	0.940	0.940	0.940	0.684	30,000
2022-01-19	0.950	0.960	0.900	0.910	0.662	660,000
2022-01-18	0.940	0.960	0.940	0.940	0.684	228,000
2022-01-17	0.970	0.990	0.940	0.940	0.684	74,000
2022-01-14	0.910	0.980	0.910	0.970	0.706	258,000
2022-01-13	0.920	0.920	0.910	0.910	0.662	18,000
2022-01-12	0.920	0.930	0.920	0.920	0.669	174,000
2022-01-11	0.950	0.950	0.940	0.940	0.684	114,000
2022-01-10	0.960	0.960	0.920	0.940	0.684	66,000
2022-01-07	0.930	0.930	0.930	0.930	0.677	54,000
2022-01-06	0.940	0.940	0.930	0.930	0.677	46,000
2022-01-05	0.950	0.950	0.930	0.940	0.684	228,000
2022-01-04	0.960	0.960	0.910	0.940	0.684	152,000
2022-01-03	0.960	1.000	0.960	0.990	0.720	12,000
2021-12-31	0.970	0.980	0.960	0.960	0.698	76,000
2021-12-30	0.970	0.970	0.960	0.960	0.698	12,000
2021-12-29	0.970	0.970	0.970	0.970	0.706	8,000
2021-12-28	0.960	0.980	0.960	0.980	0.713	68,000
2021-12-24	0.960	0.960	0.960	0.960	0.698	0
2021-12-23	0.980	0.980	0.960	0.960	0.698	4,000
2021-12-22	0.970	0.990	0.960	0.960	0.698	22,000
2021-12-21	0.990	1.000	0.960	0.960	0.698	6,000
2021-12-20	0.950	0.970	0.950	0.970	0.706	166,000
2021-12-17	0.960	0.960	0.960	0.960	0.698	0
2021-12-16	1.000	1.000	0.950	0.950	0.691	100,000
2021-12-15	1.000	1.000	0.970	0.980	0.713	252,000
2021-12-14	1.020	1.020	1.010	1.020	0.713	110,000
2021-12-13	1.030	1.050	1.010	1.010	0.706	184,000
2021-12-10	1.010	1.010	1.000	1.010	0.706	128,000
2021-12-09	1.030	1.030	1.030	1.030	0.720	0
2021-12-08	1.030	1.030	1.030	1.030	0.720	0
2021-12-07	1.030	1.030	1.030	1.030	0.720	0
2021-12-06	1.030	1.030	1.030	1.030	0.720	0
2021-12-03	1.010	1.030	1.010	1.030	0.720	24,000

← NewerPage 20 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.