Microware Group Limited (HKG:1985)
Hong Kong
· Delayed Price · Currency is HKD 1.300
-0.020 (-1.52%)
Mar 10, 2026, 2:08 PM HKT
Microware Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Mar 4, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 108,000 |
| Mar 3, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -6.90% | 84,000 |
| Mar 2, 2026 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 58,000 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 24,000 |
| Feb 26, 2026 | 1.35 | 1.68 | 1.35 | 1.45 | 1.45 | 11.54% | 9,840,000 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 88,000 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.30 | 1.33 | 1.33 | -5.00% | 214,000 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.29 | 1.40 | 1.40 | -3.45% | 186,000 |
| 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 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,000 |
| Dec 2, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.57% | 40,000 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 228,000 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.14 | 1.15 | 1.15 | -4.96% | 255,800 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10,000 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -3.97% | 112,000 |
| Nov 25, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 94,000 |
| Nov 24, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | -0.79% | 484,000 |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.27 | 1.27 | - | 2,000 |
| Nov 19, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 194,000 |
| Nov 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 50,000 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 34,000 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 24,000 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 22,000 |
| Nov 12, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 16,000 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 4,000 |
| Nov 10, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 96,000 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 12,000 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 74,000 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 56,000 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.99% | 348,000 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 414,000 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 10,000 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 12,000 |
| Oct 28, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 3,096,000 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 312,000 |
| Oct 24, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 66,000 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.05% | 82,000 |
| Oct 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Oct 21, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 10,000 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 54,000 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 96,000 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 15, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 312,000 |
| Oct 14, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | - | 762,000 |
| Oct 13, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 158,000 |
| Oct 10, 2025 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | - | 294,000 |