Microware Group Limited (HKG:1985)
Hong Kong · Delayed Price · Currency is HKD 3.610
-0.130 (-3.48%)
Jul 15, 2026, 4:08 PM HKT
Microware Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.06 | 3.46 | 2.89 | 3.41 | 3.41 | 12.54% | 1,699,000 |
| Jun 24, 2026 | 2.86 | 3.15 | 2.84 | 3.03 | 3.03 | 5.94% | 990,000 |
| Jun 23, 2026 | 3.33 | 3.33 | 2.70 | 2.86 | 2.86 | -15.88% | 2,832,000 |
| Jun 22, 2026 | 3.70 | 3.70 | 2.86 | 3.40 | 3.40 | -3.41% | 10,124,000 |
| Jun 18, 2026 | 3.96 | 3.96 | 3.34 | 3.52 | 3.52 | -7.37% | 954,000 |
| Jun 17, 2026 | 3.18 | 4.00 | 3.16 | 3.80 | 3.80 | 21.02% | 2,515,200 |
| Jun 16, 2026 | 3.42 | 3.52 | 3.00 | 3.14 | 3.14 | -8.19% | 1,510,000 |
| Jun 15, 2026 | 2.65 | 4.00 | 2.65 | 3.42 | 3.42 | 29.06% | 8,890,000 |
| Jun 12, 2026 | 2.60 | 2.86 | 2.47 | 2.65 | 2.65 | 1.15% | 5,778,000 |
| Jun 11, 2026 | 2.14 | 2.69 | 1.70 | 2.62 | 2.62 | 11.49% | 3,278,000 |
| Jun 10, 2026 | 1.70 | 2.50 | 1.70 | 2.35 | 2.35 | 40.72% | 4,850,000 |
| Jun 9, 2026 | 1.76 | 1.78 | 1.66 | 1.67 | 1.67 | -5.11% | 1,622,000 |
| Jun 8, 2026 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 8,792,000 |
| Jun 5, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 3,085,000 |
| Jun 4, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 4.27% | 5,078,000 |
| Jun 3, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 6.49% | 484,000 |
| Jun 2, 2026 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -1.91% | 42,000 |
| Jun 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 29, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 70,000 |
| May 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 22,000 |
| May 27, 2026 | 1.62 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 424,000 |
| May 26, 2026 | 1.54 | 1.62 | 1.54 | 1.60 | 1.60 | 3.90% | 294,000 |
| May 22, 2026 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 1.32% | 174,000 |
| May 21, 2026 | 1.50 | 1.55 | 1.43 | 1.52 | 1.52 | 4.11% | 7,404,000 |
| May 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 15, 2026 | 1.49 | 1.49 | 1.49 | 1.48 | 1.48 | 0.68% | 26,000 |
| May 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 12, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 42,000 |
| May 11, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 132,000 |
| May 8, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 236,000 |
| May 7, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 94,000 |
| May 6, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 234,000 |
| May 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 230,000 |
| May 4, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 34,000 |