Microware Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.330	1.350	1.300	1.350	1.270	482,000
2025-02-06	1.300	1.300	1.300	1.300	1.223	0
2025-02-05	1.210	1.330	1.200	1.330	1.251	908,000
2025-02-04	1.250	1.250	1.250	1.250	1.176	0
2025-02-03	1.220	1.260	1.210	1.260	1.185	312,000
2025-01-28	1.160	1.200	1.160	1.200	1.129	198,000
2025-01-27	1.150	1.150	1.150	1.150	1.082	0
2025-01-24	1.130	1.150	1.130	1.150	1.082	32,000
2025-01-23	1.120	1.120	1.120	1.120	1.053	0
2025-01-22	1.170	1.170	1.120	1.120	1.053	22,000
2025-01-21	1.150	1.210	1.110	1.210	1.138	624,000
2025-01-20	1.200	1.200	1.080	1.120	1.053	400,000
2025-01-17	1.210	1.210	1.200	1.200	1.129	6,000
2025-01-16	1.220	1.220	1.220	1.220	1.147	44,000
2025-01-15	1.210	1.210	1.210	1.210	1.138	60,000
2025-01-14	1.180	1.280	1.180	1.240	1.166	1,146,000
2025-01-13	1.230	1.230	1.190	1.190	1.119	218,000
2025-01-10	1.210	1.210	1.200	1.210	1.138	28,000
2025-01-09	1.210	1.210	1.210	1.210	1.138	0
2025-01-08	1.220	1.220	1.210	1.210	1.138	36,000
2025-01-07	1.240	1.280	1.220	1.220	1.147	1,216,000
2025-01-06	1.280	1.320	1.230	1.240	1.166	1,490,000
2025-01-03	1.250	1.280	1.220	1.280	1.204	150,000
2025-01-02	1.230	1.330	1.220	1.220	1.147	166,000
2024-12-31	1.240	1.240	1.230	1.230	1.157	34,000
2024-12-30	1.250	1.250	1.230	1.240	1.166	76,000
2024-12-27	1.240	1.240	1.230	1.240	1.166	32,000
2024-12-24	1.230	1.230	1.230	1.230	1.157	40,000
2024-12-23	1.230	1.240	1.220	1.220	1.147	114,000
2024-12-20	1.280	1.280	1.230	1.230	1.157	114,000
2024-12-19	1.260	1.280	1.260	1.280	1.204	118,000
2024-12-18	1.250	1.260	1.220	1.260	1.185	48,000
2024-12-17	1.230	1.230	1.220	1.220	1.147	16,000
2024-12-16	1.230	1.260	1.210	1.230	1.157	56,000
2024-12-13	1.250	1.250	1.220	1.230	1.157	134,000
2024-12-12	1.220	1.220	1.220	1.220	1.147	16,000
2024-12-11	1.250	1.250	1.220	1.220	1.147	52,000
2024-12-10	1.200	1.240	1.200	1.220	1.147	34,000
2024-12-09	1.240	1.240	1.200	1.200	1.129	74,000
2024-12-06	1.210	1.210	1.210	1.210	1.138	0
2024-12-05	1.220	1.220	1.210	1.210	1.138	120,000
2024-12-04	1.210	1.230	1.210	1.220	1.147	52,000
2024-12-03	1.230	1.230	1.220	1.220	1.147	64,000
2024-12-02	1.250	1.310	1.210	1.210	1.138	544,000
2024-11-29	1.220	1.240	1.200	1.210	1.138	358,000
2024-11-28	1.210	1.210	1.190	1.190	1.119	160,000
2024-11-27	1.220	1.220	1.210	1.210	1.138	22,000
2024-11-26	1.240	1.270	1.230	1.230	1.157	58,000
2024-11-25	1.240	1.240	1.210	1.230	1.157	24,000
2024-11-22	1.210	1.210	1.210	1.210	1.138	4,000
2024-11-21	1.210	1.240	1.210	1.210	1.138	62,000
2024-11-20	1.240	1.240	1.240	1.240	1.166	0
2024-11-19	1.240	1.260	1.210	1.230	1.157	62,000
2024-11-18	1.240	1.290	1.230	1.230	1.157	2,008,000
2024-11-15	1.260	1.290	1.230	1.250	1.176	6,388,000
2024-11-14	1.230	1.240	1.230	1.240	1.166	46,000
2024-11-13	1.230	1.230	1.230	1.230	1.157	148,000
2024-11-12	1.310	1.310	1.200	1.230	1.157	696,000
2024-11-11	1.420	1.420	1.300	1.310	1.232	352,000
2024-11-08	1.410	1.500	1.390	1.420	1.336	230,000

← NewerPage 8 of 21 · 1,233 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.