Microware Group Limited (HKG:1985)
Hong Kong · Delayed Price · Currency is HKD 1.450
+0.090 (6.62%)
At close: Feb 20, 2026
Microware Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 6.62% | 98,000 |
| Feb 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -6.21% | 80,000 |
| Feb 12, 2026 | 1.45 | 1.65 | 1.45 | 1.45 | 1.45 | - | 6,576,000 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | 2,000 |
| Feb 6, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | - | 202,000 |
| Feb 5, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 5.34% | 74,000 |
| Feb 4, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | -3.68% | 170,000 |
| Feb 3, 2026 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 4.62% | 258,000 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 204,000 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 29, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | -1.52% | 90,000 |
| Jan 28, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 128,000 |
| Jan 27, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 2.36% | 92,000 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -3.05% | 70,000 |
| Jan 23, 2026 | 1.20 | 1.36 | 1.19 | 1.31 | 1.31 | 5.65% | 1,482,000 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 2,000 |
| Jan 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 80,000 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 19, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 58,000 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,000 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 32,000 |
| Jan 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 6,000 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 104,000 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 30,000 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,000 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 7, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 88,000 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 4.00% | 280,000 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -8.09% | 24,000 |
| Dec 31, 2025 | 1.35 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 1,232,000 |
| Dec 30, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 10.17% | 398,000 |
| Dec 29, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 70,000 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 614,000 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 892,000 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,000 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 128,000 |
| Dec 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 34,000 |
| Dec 10, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 120,000 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 64,000 |
| Dec 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |