Microware Group Limited (HKG:1985)
Hong Kong · Delayed Price · Currency is HKD 3.120
+0.030 (0.97%)
Aug 12, 2026, 3:58 PM HKT
Microware Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |