Microware Group Limited (1985.HK) HKSE
1.60
+0.06(+3.90%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1985.HK Historical Return
If you invested $1000 in Microware Group Limited (1985.HK) since IPO date, it would be worth $885.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,285.41, while $1000 invested 1 year ago would be worth $1,124.09. This corresponds to total returns of -11.49%, 128.54%, 12.41%, respectively, with annualized returns of -1.31%, 17.97%, 12.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1985.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.57 | 1.54 | 1.54 | 1.6 | 1.54 | 42,000 |
| May 29, 2026 | 1.59 | 1.57 | 1.57 | 1.59 | 1.57 | 70,000 |
| May 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 16,000 |
| May 27, 2026 | 1.62 | 1.5 | 1.5 | 1.65 | 1.5 | 424,000 |
| May 26, 2026 | 1.54 | 1.6 | 1.6 | 1.62 | 1.54 | 294,000 |
| May 22, 2026 | 1.52 | 1.54 | 1.54 | 1.57 | 1.52 | 174,000 |
| May 21, 2026 | 1.5 | 1.52 | 1.52 | 1.55 | 1.43 | 7.41M |
| May 15, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.48 | 26,000 |
| May 12, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.47 | 42,000 |
| May 11, 2026 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 132,000 |
| May 08, 2026 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 236,000 |
| May 07, 2026 | 1.41 | 1.41 | 1.41 | 1.43 | 1.41 | 94,000 |
| May 06, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 354,000 |
| May 05, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 230,000 |
| May 04, 2026 | 1.4 | 1.43 | 1.43 | 1.43 | 1.4 | 34,000 |
| April 30, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 248,000 |
| April 28, 2026 | 1.4 | 1.37 | 1.37 | 1.4 | 1.35 | 30,000 |
| April 27, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.38 | 210,000 |
| April 24, 2026 | 1.39 | 1.35 | 1.35 | 1.42 | 1.31 | 192,000 |
| April 16, 2026 | 1.32 | 1.42 | 1.42 | 1.45 | 1.32 | 34,000 |
| April 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 24,000 |
| April 09, 2026 | 1.3 | 1.28 | 1.28 | 1.32 | 1.2 | 10,000 |
| April 01, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4,000 |
| March 31, 2026 | -1 | -1 | 1.21 | -1 | -1 | 0 |
| March 30, 2026 | -1 | -1 | 1.21 | -1 | -1 | 0 |
| March 27, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.16 | 116,000 |
| March 26, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 52,000 |
| March 25, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.2 | 282,000 |
| March 24, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.21 | 58,000 |
| March 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2,000 |
| March 20, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.27 | 36,000 |
| March 19, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| March 18, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| March 17, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 2,000 |
| March 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0 |
| March 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0 |
| March 12, 2026 | -1 | -1 | 1.32 | -1 | -1 | 0 |
| March 11, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| March 10, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 12,000 |
| March 09, 2026 | -1 | -1 | 1.32 | -1 | -1 | 0 |
| March 06, 2026 | -1 | -1 | 1.32 | -1 | -1 | 0 |
| March 05, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0 |
| March 04, 2026 | 1.32 | 1.3 | 1.3 | 1.32 | 1.3 | 88,000 |
| March 03, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.34 | 84,000 |
| March 02, 2026 | 1.4 | 1.45 | 1.45 | 1.45 | 1.38 | 60,000 |
| February 27, 2026 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 24,000 |
| February 26, 2026 | 1.35 | 1.45 | 1.45 | 1.68 | 1.35 | 9.84M |
| February 25, 2026 | 1.36 | 1.3 | 1.3 | 1.36 | 1.3 | 88,000 |
| February 24, 2026 | 1.42 | 1.33 | 1.33 | 1.42 | 1.3 | 220,000 |
| February 23, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.29 | 186,000 |
| February 20, 2026 | 1.31 | 1.45 | 1.45 | 1.45 | 1.31 | 98,000 |
| February 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| February 13, 2026 | 1.44 | 1.36 | 1.36 | 1.44 | 1.35 | 82,000 |
| February 12, 2026 | 1.45 | 1.45 | 1.45 | 1.65 | 1.45 | 6.58M |
| February 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| February 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2,000 |
| February 09, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2,000 |
| February 06, 2026 | 1.4 | 1.38 | 1.38 | 1.43 | 1.38 | 202,000 |
| February 05, 2026 | 1.37 | 1.38 | 1.38 | 1.38 | 1.37 | 74,000 |
| February 04, 2026 | 1.3 | 1.31 | 1.31 | 1.33 | 1.3 | 170,000 |
