Microware Group Ltd. 1985
HKEX · Hong Kong SAR China · Technology Services
HKD 2.35+0.08 (+3.30%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.35 | +3.30% | HKD 2.27 | HKD 2.36 | HKD 2.27 | 196.00K |
| 2026-09-30 | HKD 2.27 | +19.47% | HKD 2.10 | HKD 2.28 | HKD 1.95 | 576.00K |
| 2026-09-29 | HKD 1.90 | -14.03% | HKD 2.20 | HKD 2.20 | HKD 1.90 | 60.00K |
| 2026-09-28 | HKD 2.21 | -8.30% | HKD 2.20 | HKD 2.22 | HKD 2.20 | 86.00K |
| 2026-09-25 | HKD 2.41 | +0.42% | HKD 2.40 | HKD 2.41 | HKD 2.38 | 356.00K |
| 2026-09-24 | HKD 2.40 | 0.00% | HKD 2.40 | HKD 2.41 | HKD 2.40 | 28.00K |
| 2026-09-23 | HKD 2.40 | -4.00% | HKD 2.40 | HKD 2.40 | HKD 2.40 | 6.00K |
| 2026-09-22 | HKD 2.50 | -1.19% | HKD 2.50 | HKD 2.51 | HKD 2.50 | 20.00K |
| 2026-09-21 | HKD 2.53 | 0.00% | HKD 2.53 | HKD 2.53 | HKD 2.53 | 0 |
| 2026-09-18 | HKD 2.53 | +1.20% | HKD 2.53 | HKD 2.53 | HKD 2.53 | 24.00K |
| 2026-09-17 | HKD 2.50 | -3.85% | HKD 2.60 | HKD 2.60 | HKD 2.50 | 38.00K |
| 2026-09-16 | HKD 2.60 | -0.38% | HKD 2.60 | HKD 2.60 | HKD 2.60 | 0 |
| 2026-09-15 | HKD 2.61 | +0.38% | HKD 2.61 | HKD 2.61 | HKD 2.61 | 0 |
| 2026-09-14 | HKD 2.60 | -0.57% | HKD 2.62 | HKD 2.62 | HKD 2.60 | 6.00K |
| 2026-09-11 | HKD 2.62 | -0.19% | HKD 2.62 | HKD 2.62 | HKD 2.62 | 0 |
| 2026-09-10 | HKD 2.62 | -2.06% | HKD 2.60 | HKD 2.67 | HKD 2.60 | 40.00K |
| 2026-09-09 | HKD 2.67 | +0.56% | HKD 2.67 | HKD 2.67 | HKD 2.67 | 0 |
| 2026-09-08 | HKD 2.66 | -2.92% | HKD 2.66 | HKD 2.66 | HKD 2.66 | 0 |
| 2026-09-07 | HKD 2.74 | -5.52% | HKD 2.85 | HKD 2.85 | HKD 2.74 | 40.00K |
| 2026-09-04 | HKD 2.90 | -1.86% | HKD 2.95 | HKD 2.95 | HKD 2.90 | 230.00K |
| 2026-09-03 | HKD 2.95 | -1.99% | HKD 2.95 | HKD 2.95 | HKD 2.95 | 22.00K |
| 2026-09-02 | HKD 3.02 | +1.52% | HKD 2.92 | HKD 3.10 | HKD 2.92 | 32.00K |
| 2026-09-01 | HKD 2.97 | +6.07% | HKD 2.85 | HKD 3.09 | HKD 2.85 | 110.00K |
| 2026-08-31 | HKD 2.80 | -0.18% | HKD 2.81 | HKD 2.81 | HKD 2.80 | 8.00K |
| 2026-08-28 | HKD 2.81 | 0.00% | HKD 2.81 | HKD 2.81 | HKD 2.81 | 0 |
| 2026-08-27 | HKD 2.81 | 0.00% | HKD 2.85 | HKD 2.85 | HKD 2.81 | 12.00K |
| 2026-08-26 | HKD 2.81 | +6.65% | HKD 2.84 | HKD 2.84 | HKD 2.74 | 1.35M |
| 2026-08-25 | HKD 2.63 | +0.19% | HKD 2.70 | HKD 2.70 | HKD 2.63 | 34.00K |
| 2026-08-24 | HKD 2.63 | +0.77% | HKD 2.62 | HKD 2.66 | HKD 2.62 | 22.00K |
| 2026-08-21 | HKD 2.61 | -2.07% | HKD 2.66 | HKD 2.68 | HKD 2.60 | 54.00K |
| 2026-08-20 | HKD 2.66 | -1.48% | HKD 2.75 | HKD 2.75 | HKD 2.65 | 68.00K |
| 2026-08-19 | HKD 2.70 | -6.57% | HKD 2.80 | HKD 2.99 | HKD 2.70 | 110.00K |
| 2026-08-18 | HKD 2.89 | -5.25% | HKD 2.90 | HKD 3.05 | HKD 2.85 | 198.00K |
| 2026-08-17 | HKD 3.05 | +2.69% | HKD 2.97 | HKD 3.05 | HKD 2.80 | 304.00K |
| 2026-08-14 | HKD 2.97 | -1.66% | HKD 2.90 | HKD 3.09 | HKD 2.62 | 130.00K |
| 2026-08-13 | HKD 3.02 | -3.21% | HKD 3.12 | HKD 3.12 | HKD 3.00 | 42.00K |
| 2026-08-12 | HKD 3.12 | +0.97% | HKD 3.01 | HKD 3.12 | HKD 3.00 | 84.00K |
| 2026-08-11 | HKD 3.09 | -6.08% | HKD 3.16 | HKD 3.30 | HKD 3.05 | 186.00K |
| 2026-08-10 | HKD 3.29 | +2.17% | HKD 3.16 | HKD 3.29 | HKD 3.16 | 40.00K |
| 2026-08-07 | HKD 3.22 | -3.74% | HKD 3.35 | HKD 3.35 | HKD 3.20 | 66.00K |
| 2026-08-06 | HKD 3.35 | -0.15% | HKD 3.34 | HKD 3.35 | HKD 3.31 | 34.00K |
| 2026-08-05 | HKD 3.35 | +3.08% | HKD 3.25 | HKD 3.39 | HKD 3.09 | 1.53M |
| 2026-08-04 | HKD 3.25 | +9.80% | HKD 2.97 | HKD 3.31 | HKD 2.97 | 200.00K |
| 2026-08-03 | HKD 2.96 | -0.34% | HKD 3.00 | HKD 3.00 | HKD 2.96 | 54.00K |
| 2026-07-31 | HKD 2.97 | +3.12% | HKD 2.87 | HKD 3.02 | HKD 2.87 | 62.00K |
| 2026-07-30 | HKD 2.88 | -1.71% | HKD 2.95 | HKD 2.95 | HKD 2.88 | 1.08M |
| 2026-07-29 | HKD 2.93 | -1.68% | HKD 3.00 | HKD 3.04 | HKD 2.89 | 1.13M |
| 2026-07-28 | HKD 2.98 | +0.68% | HKD 2.98 | HKD 2.98 | HKD 2.98 | 0 |
| 2026-07-27 | HKD 2.96 | -6.03% | HKD 3.15 | HKD 3.15 | HKD 2.90 | 182.00K |
| 2026-07-24 | HKD 3.15 | -4.55% | HKD 3.21 | HKD 3.37 | HKD 2.99 | 596.00K |
| 2026-07-23 | HKD 3.30 | +6.11% | HKD 3.35 | HKD 3.35 | HKD 3.10 | 310.00K |
| 2026-07-22 | HKD 3.11 | -5.47% | HKD 3.49 | HKD 3.55 | HKD 3.11 | 534.00K |
| 2026-07-21 | HKD 3.29 | -4.64% | HKD 3.55 | HKD 3.55 | HKD 3.20 | 556.00K |
| 2026-07-20 | HKD 3.45 | +16.95% | HKD 3.10 | HKD 3.56 | HKD 3.10 | 2.41M |
| 2026-07-17 | HKD 2.95 | -11.94% | HKD 3.33 | HKD 3.33 | HKD 2.80 | 940.00K |
| 2026-07-16 | HKD 3.35 | -7.20% | HKD 3.55 | HKD 3.59 | HKD 3.34 | 370.00K |
| 2026-07-15 | HKD 3.61 | -3.48% | HKD 3.58 | HKD 3.65 | HKD 3.55 | 216.00K |
| 2026-07-14 | HKD 3.74 | -1.84% | HKD 3.81 | HKD 3.90 | HKD 3.70 | 158.00K |
| 2026-07-13 | HKD 3.81 | +6.42% | HKD 3.41 | HKD 3.84 | HKD 3.41 | 1.06M |
| 2026-07-10 | HKD 3.58 | +1.99% | HKD 3.51 | HKD 3.66 | HKD 3.35 | 1.93M |
| 2026-07-09 | HKD 3.51 | +4.78% | HKD 3.33 | HKD 3.56 | HKD 3.30 | 214.00K |
| 2026-07-08 | HKD 3.35 | -0.89% | HKD 3.30 | HKD 3.46 | HKD 3.30 | 1.07M |
| 2026-07-07 | HKD 3.38 | -2.31% | HKD 3.60 | HKD 3.85 | HKD 3.35 | 526.00K |
| 2026-07-06 | HKD 3.46 | +4.53% | HKD 3.25 | HKD 3.60 | HKD 3.15 | 1.18M |
| 2026-07-03 | HKD 3.31 | -2.65% | HKD 3.42 | HKD 3.58 | HKD 3.30 | 296.00K |
| 2026-07-02 | HKD 3.40 | -6.85% | HKD 3.65 | HKD 3.80 | HKD 3.40 | 596.00K |
| 2026-06-30 | HKD 3.65 | +6.10% | HKD 3.44 | HKD 3.75 | HKD 3.44 | 1.19M |
| 2026-06-29 | HKD 3.44 | +6.50% | HKD 3.44 | HKD 3.50 | HKD 3.24 | 1.31M |
| 2026-06-26 | HKD 3.23 | -5.28% | HKD 3.41 | HKD 3.41 | HKD 3.17 | 1.17M |
| 2026-06-25 | HKD 3.41 | +12.54% | HKD 3.06 | HKD 3.46 | HKD 2.89 | 1.70M |
| 2026-06-24 | HKD 3.03 | +5.94% | HKD 2.86 | HKD 3.15 | HKD 2.84 | 990.00K |
| 2026-06-23 | HKD 2.86 | -15.88% | HKD 3.33 | HKD 3.33 | HKD 2.70 | 2.83M |
| 2026-06-22 | HKD 3.40 | -3.41% | HKD 3.70 | HKD 3.70 | HKD 2.86 | 10.12M |
| 2026-06-18 | HKD 3.52 | -7.37% | HKD 3.96 | HKD 3.96 | HKD 3.34 | 954.00K |
| 2026-06-17 | HKD 3.80 | +21.02% | HKD 3.18 | HKD 4.00 | HKD 3.16 | 2.52M |
| 2026-06-16 | HKD 3.14 | -8.19% | HKD 3.42 | HKD 3.52 | HKD 3.00 | 1.51M |
| 2026-06-15 | HKD 3.42 | +29.06% | HKD 2.65 | HKD 4.00 | HKD 2.65 | 8.89M |
| 2026-06-12 | HKD 2.65 | +1.15% | HKD 2.60 | HKD 2.86 | HKD 2.47 | 5.78M |
| 2026-06-11 | HKD 2.62 | +11.49% | HKD 2.14 | HKD 2.69 | HKD 1.70 | 3.28M |
| 2026-06-10 | HKD 2.35 | +40.72% | HKD 1.70 | HKD 2.50 | HKD 1.70 | 4.85M |
| 2026-06-09 | HKD 1.67 | -5.11% | HKD 1.76 | HKD 1.78 | HKD 1.66 | 1.62M |
| 2026-06-08 | HKD 1.76 | +1.15% | HKD 1.75 | HKD 1.76 | HKD 1.71 | 8.79M |
| 2026-06-05 | HKD 1.74 | +1.75% | HKD 1.71 | HKD 1.75 | HKD 1.71 | 3.09M |
| 2026-06-04 | HKD 1.71 | +4.27% | HKD 1.64 | HKD 1.71 | HKD 1.64 | 5.08M |
| 2026-06-03 | HKD 1.64 | +6.49% | HKD 1.60 | HKD 1.66 | HKD 1.60 | 484.00K |
| 2026-06-02 | HKD 1.54 | -1.91% | HKD 1.57 | HKD 1.60 | HKD 1.54 | 42.00K |
| 2026-06-01 | HKD 1.57 | 0.00% | HKD 1.57 | HKD 1.57 | HKD 1.57 | 0 |
| 2026-05-29 | HKD 1.57 | 0.00% | HKD 1.57 | HKD 1.57 | HKD 1.57 | 0 |
| 2026-05-28 | HKD 1.57 | +4.67% | HKD 1.51 | HKD 1.57 | HKD 1.57 | 22.00K |
| 2026-05-27 | HKD 1.50 | -6.25% | HKD 1.62 | HKD 1.65 | HKD 1.50 | 424.00K |