Microware Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.040	1.050	1.020	1.020	0.713	116,000
2021-12-01	1.000	1.050	0.970	1.030	0.720	204,000
2021-11-30	1.000	1.000	0.980	0.980	0.685	252,000
2021-11-29	0.980	1.020	0.970	1.000	0.699	526,000
2021-11-26	1.000	1.000	1.000	1.000	0.699	0
2021-11-25	1.000	1.000	1.000	1.000	0.699	16,000
2021-11-24	1.020	1.030	1.000	1.000	0.699	114,000
2021-11-23	1.020	1.020	1.020	1.020	0.713	40,000
2021-11-22	1.010	1.020	1.000	1.020	0.713	224,000
2021-11-19	1.020	1.040	0.990	1.030	0.720	158,000
2021-11-18	1.030	1.040	1.000	1.000	0.699	118,000
2021-11-17	1.000	1.030	1.000	1.000	0.699	94,000
2021-11-16	1.000	1.040	1.000	1.040	0.727	102,000
2021-11-15	1.040	1.040	1.000	1.010	0.706	672,000
2021-11-12	1.070	1.080	1.070	1.080	0.755	352,000
2021-11-11	1.060	1.100	1.050	1.080	0.755	720,000
2021-11-10	1.040	1.060	1.010	1.040	0.727	74,000
2021-11-09	1.000	1.030	1.000	1.020	0.713	82,000
2021-11-08	1.050	1.060	0.960	1.000	0.699	90,000
2021-11-05	1.020	1.050	1.020	1.030	0.720	40,000
2021-11-04	1.050	1.050	1.050	1.050	0.734	0
2021-11-03	1.040	1.050	1.040	1.050	0.734	52,000
2021-11-02	1.050	1.060	1.050	1.050	0.734	100,000
2021-11-01	1.050	1.050	1.020	1.050	0.734	120,000
2021-10-29	1.010	1.050	1.010	1.020	0.713	32,000
2021-10-28	1.050	1.060	1.030	1.030	0.720	58,000
2021-10-27	1.060	1.060	1.040	1.050	0.734	58,000
2021-10-26	1.050	1.060	1.040	1.060	0.741	666,000
2021-10-25	1.040	1.050	1.020	1.040	0.727	564,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.