Microware Group Limited (1985.HK) HKSE
Currency In HKD
AD
- 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 $2,189.66 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,601.79, while $1000 invested 1 year ago would be worth $2,540. This corresponds to total returns of 118.97%, 460.18%, 154%, respectively, with annualized returns of 8.74%, 41.12%, 154%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1985.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 3.41 | 3.81 | 3.81 | 3.84 | 3.41 | 1.06M |
| July 10, 2026 | 3.51 | 3.58 | 3.58 | 3.66 | 3.35 | 1.94M |
| July 09, 2026 | 3.33 | 3.51 | 3.51 | 3.56 | 3.3 | 220,000 |
| July 08, 2026 | 3.3 | 3.35 | 3.35 | 3.46 | 3.3 | 1.07M |
| July 07, 2026 | 3.6 | 3.38 | 3.38 | 3.85 | 3.35 | 528,000 |
| July 06, 2026 | 3.25 | 3.46 | 3.46 | 3.6 | 3.15 | 1.18M |
| July 03, 2026 | 3.42 | 3.31 | 3.31 | 3.58 | 3.3 | 298,000 |
| July 02, 2026 | 3.65 | 3.4 | 3.4 | 3.8 | 3.4 | 596,000 |
| June 30, 2026 | 3.44 | 3.65 | 3.65 | 3.75 | 3.44 | 1.2M |
| June 29, 2026 | 3.35 | 3.44 | 3.44 | 3.5 | 3.24 | 1.87M |
| June 26, 2026 | 3.41 | 3.23 | 3.23 | 3.41 | 3.17 | 1.17M |
| June 25, 2026 | 3.06 | 3.41 | 3.41 | 3.46 | 2.89 | 1.71M |
| June 24, 2026 | 2.86 | 3.03 | 3.03 | 3.15 | 2.84 | 992,000 |
| June 23, 2026 | 3.33 | 2.86 | 2.86 | 3.33 | 2.7 | 2.84M |
| June 22, 2026 | 3.7 | 3.4 | 3.4 | 3.7 | 2.86 | 10.25M |
| June 18, 2026 | 3.96 | 3.52 | 3.52 | 3.96 | 3.34 | 956,000 |
| June 17, 2026 | 3.18 | 3.8 | 3.8 | 4 | 3.16 | 2.52M |
| June 16, 2026 | 3.42 | 3.14 | 3.14 | 3.52 | 3 | 1.51M |
| June 15, 2026 | 2.65 | 3.42 | 3.42 | 4 | 2.65 | 8.89M |
| June 12, 2026 | 2.6 | 2.65 | 2.65 | 2.86 | 2.47 | 5.78M |
| June 11, 2026 | 2.14 | 2.62 | 2.62 | 2.69 | 1.7 | 3.31M |
| June 10, 2026 | 1.7 | 2.35 | 2.35 | 2.5 | 1.7 | 4.91M |
| June 09, 2026 | 1.76 | 1.67 | 1.67 | 1.78 | 1.66 | 1.63M |
| June 08, 2026 | 1.75 | 1.76 | 1.76 | 1.76 | 1.71 | 8.79M |
| June 05, 2026 | 1.71 | 1.74 | 1.74 | 1.75 | 1.71 | 3.09M |
| June 04, 2026 | 1.64 | 1.71 | 1.71 | 1.71 | 1.64 | 5.08M |
| June 03, 2026 | 1.6 | 1.64 | 1.64 | 1.66 | 1.6 | 484,000 |
| 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 |
AD
