Microware Group Limited (HKG:1985)
Hong Kong · Delayed Price · Currency is HKD 1.600
+0.060 (3.90%)
Jun 3, 2026, 11:58 AM HKT
Microware Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | - | 5.84% | 384,000 |
| 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 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 248,000 |
| Apr 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 28, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 30,000 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 3.70% | 210,000 |
| Apr 24, 2026 | 1.39 | 1.42 | 1.31 | 1.35 | 1.35 | -2.88% | 192,000 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Apr 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 16, 2026 | 1.32 | 1.45 | 1.32 | 1.42 | 1.42 | 9.23% | 34,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 6,000 |
| Apr 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 24,000 |
| Apr 9, 2026 | 1.30 | 1.32 | 1.20 | 1.28 | 1.28 | 2.40% | 10,000 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 4,000 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 27, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 114,000 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -2.40% | 52,000 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 282,000 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.91% | 58,000 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 2,000 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 36,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |