Microware Group Limited (HKG:1985)
Hong Kong · Delayed Price · Currency is HKD 2.900
-0.055 (-1.86%)
Sep 4, 2026, 4:08 PM HKT
Microware Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -1.86% | 230,000 |
| Sep 3, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | -1.99% | 22,000 |
| Sep 2, 2026 | 2.92 | 3.10 | 2.92 | 3.02 | 3.02 | 1.52% | 32,000 |
| Sep 1, 2026 | 2.85 | 3.09 | 2.85 | 2.97 | 2.97 | 6.07% | 110,000 |
| Aug 31, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.18% | 8,000 |
| Aug 28, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Aug 27, 2026 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | - | 12,000 |
| Aug 26, 2026 | 2.84 | 2.84 | 2.75 | 2.81 | 2.81 | 6.65% | 1,352,000 |
| Aug 25, 2026 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | 0.19% | 34,000 |
| Aug 24, 2026 | 2.62 | 2.66 | 2.62 | 2.63 | 2.63 | 0.77% | 22,000 |
| Aug 21, 2026 | 2.66 | 2.69 | 2.60 | 2.61 | 2.61 | -2.07% | 54,000 |
| Aug 20, 2026 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -1.48% | 68,000 |
| Aug 19, 2026 | 2.80 | 2.99 | 2.70 | 2.70 | 2.70 | -6.57% | 110,000 |
| Aug 18, 2026 | 2.90 | 3.05 | 2.85 | 2.89 | 2.89 | -5.25% | 198,000 |
| Aug 17, 2026 | 2.97 | 3.05 | 2.80 | 3.05 | 3.05 | 2.69% | 304,000 |
| Aug 14, 2026 | 2.90 | 3.09 | 2.62 | 2.97 | 2.97 | -1.66% | 130,000 |
| Aug 13, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -3.21% | 42,000 |
| Aug 12, 2026 | 3.01 | 3.12 | 3.00 | 3.12 | 3.12 | 0.97% | 84,000 |
| Aug 11, 2026 | 3.16 | 3.30 | 3.05 | 3.09 | 3.09 | -6.08% | 186,000 |
| Aug 10, 2026 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | 2.17% | 40,000 |
| Aug 7, 2026 | 3.35 | 3.35 | 3.21 | 3.22 | 3.22 | -3.74% | 66,000 |
| Aug 6, 2026 | 3.34 | 3.35 | 3.31 | 3.35 | 3.35 | -0.15% | 34,000 |
| Aug 5, 2026 | 3.31 | 3.39 | 3.09 | 3.35 | 3.35 | 3.08% | 1,526,000 |
| Aug 4, 2026 | 2.97 | 3.31 | 2.97 | 3.25 | 3.25 | 9.80% | 200,000 |
| Aug 3, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 54,000 |
| Jul 31, 2026 | 2.87 | 3.02 | 2.87 | 2.97 | 2.97 | 3.13% | 62,000 |
| Jul 30, 2026 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -1.71% | 1,076,000 |
| Jul 29, 2026 | 3.00 | 3.04 | 2.89 | 2.93 | 2.93 | -1.68% | 1,130,000 |
| Jul 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jul 27, 2026 | 3.15 | 3.15 | 2.90 | 2.96 | 2.96 | -6.03% | 182,000 |
| Jul 24, 2026 | 3.21 | 3.37 | 2.99 | 3.15 | 3.15 | -4.55% | 596,000 |
| Jul 23, 2026 | 3.35 | 3.35 | 3.10 | 3.30 | 3.30 | 6.11% | 310,000 |
| Jul 22, 2026 | 3.49 | 3.55 | 3.11 | 3.11 | 3.11 | -5.47% | 534,000 |
| Jul 21, 2026 | 3.55 | 3.55 | 3.20 | 3.29 | 3.29 | -4.64% | 556,000 |
| Jul 20, 2026 | 3.10 | 3.56 | 3.10 | 3.45 | 3.45 | 16.95% | 2,410,000 |
| Jul 17, 2026 | 3.33 | 3.33 | 2.80 | 2.95 | 2.95 | -11.94% | 940,000 |
| Jul 16, 2026 | 3.55 | 3.59 | 3.34 | 3.35 | 3.35 | -7.20% | 370,000 |
| Jul 15, 2026 | 3.58 | 3.65 | 3.55 | 3.61 | 3.61 | -3.48% | 216,000 |
| Jul 14, 2026 | 3.81 | 3.90 | 3.70 | 3.74 | 3.74 | -1.84% | 158,000 |
| Jul 13, 2026 | 3.41 | 3.84 | 3.41 | 3.81 | 3.81 | 6.42% | 1,060,000 |
| Jul 10, 2026 | 3.51 | 3.66 | 3.35 | 3.58 | 3.58 | 1.99% | 1,934,000 |
| Jul 9, 2026 | 3.33 | 3.56 | 3.30 | 3.51 | 3.51 | 4.78% | 214,000 |
| Jul 8, 2026 | 3.30 | 3.46 | 3.30 | 3.35 | 3.35 | -0.89% | 1,070,000 |
| Jul 7, 2026 | 3.60 | 3.85 | 3.35 | 3.38 | 3.38 | -2.31% | 526,000 |
| Jul 6, 2026 | 3.25 | 3.60 | 3.15 | 3.46 | 3.46 | 4.53% | 1,180,000 |
| Jul 3, 2026 | 3.42 | 3.58 | 3.30 | 3.31 | 3.31 | -2.65% | 296,000 |
| Jul 2, 2026 | 3.65 | 3.80 | 3.40 | 3.40 | 3.40 | -6.85% | 596,000 |
| Jun 30, 2026 | 3.44 | 3.75 | 3.44 | 3.65 | 3.65 | 6.10% | 1,194,000 |
| Jun 29, 2026 | 3.35 | 3.50 | 3.24 | 3.44 | 3.44 | 6.50% | 1,308,000 |
| Jun 26, 2026 | 3.41 | 3.41 | 3.17 | 3.23 | 3.23 | -5.28% | 1,168,000 |