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 $1,502.87 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,033.13, while $1000 invested 1 year ago would be worth $1,698.05. This corresponds to total returns of 50.29%, 303.31%, 69.81%, respectively, with annualized returns of 4.37%, 32.17%, 69.81%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2.6 | 2.62 | 2.62 | 2.62 | 2.6 | 2,000 |
| September 10, 2026 | 2.6 | 2.62 | 2.62 | 2.68 | 2.6 | 40,000 |
| September 08, 2026 | 2.7 | 2.66 | 2.66 | 2.7 | 2.65 | 40,000 |
| September 07, 2026 | 2.85 | 2.74 | 2.74 | 2.85 | 2.74 | 40,000 |
| September 04, 2026 | 2.96 | 2.9 | 2.9 | 2.96 | 2.9 | 238,000 |
| September 03, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 22,000 |
| September 02, 2026 | 2.92 | 3.02 | 3.02 | 3.1 | 2.92 | 32,000 |
| September 01, 2026 | 2.85 | 2.97 | 2.97 | 3.09 | 2.85 | 110,000 |
| August 31, 2026 | 2.81 | 2.8 | 2.8 | 2.81 | 2.8 | 8,000 |
| August 27, 2026 | 2.85 | 2.81 | 2.81 | 2.85 | 2.81 | 14,000 |
| August 26, 2026 | 2.84 | 2.81 | 2.81 | 2.84 | 2.74 | 1.35M |
| August 25, 2026 | 2.7 | 2.63 | 2.63 | 2.7 | 2.63 | 38,000 |
| August 24, 2026 | 2.62 | 2.63 | 2.63 | 2.66 | 2.62 | 24,000 |
| August 21, 2026 | 2.66 | 2.61 | 2.61 | 2.69 | 2.6 | 58,000 |
| August 20, 2026 | 2.75 | 2.66 | 2.66 | 2.75 | 2.65 | 70,000 |
| August 19, 2026 | 2.8 | 2.7 | 2.7 | 2.99 | 2.7 | 112,000 |
| August 18, 2026 | 2.9 | 2.89 | 2.89 | 3.05 | 2.85 | 198,000 |
| August 17, 2026 | 2.97 | 3.05 | 3.05 | 3.05 | 2.8 | 306,000 |
| August 14, 2026 | 2.9 | 2.97 | 2.97 | 3.09 | 2.62 | 130,000 |
| August 13, 2026 | 3.12 | 3.02 | 3.02 | 3.12 | 3 | 42,000 |
| August 12, 2026 | 3.01 | 3.12 | 3.12 | 3.12 | 3 | 104,000 |
| August 11, 2026 | 3.16 | 3.09 | 3.09 | 3.3 | 3.05 | 188,000 |
| August 10, 2026 | 3.16 | 3.29 | 3.29 | 3.29 | 3.16 | 42,000 |
| August 07, 2026 | 3.35 | 3.22 | 3.22 | 3.35 | 3.21 | 74,000 |
| August 06, 2026 | 3.34 | 3.35 | 3.35 | 3.35 | 3.31 | 1.53M |
| August 05, 2026 | 3.31 | 3.35 | 3.35 | 3.39 | 3.09 | 1.53M |
| August 04, 2026 | 2.97 | 3.25 | 3.25 | 3.31 | 2.97 | 202,000 |
| August 03, 2026 | 3 | 2.96 | 2.96 | 3 | 2.96 | 56,000 |
| July 31, 2026 | 2.87 | 2.97 | 2.97 | 3.02 | 2.87 | 62,000 |
| July 30, 2026 | 2.95 | 2.88 | 2.88 | 2.95 | 2.88 | 1.08M |
| July 29, 2026 | 3 | 2.93 | 2.93 | 3.04 | 2.89 | 1.13M |
| July 27, 2026 | 3.15 | 2.96 | 2.96 | 3.15 | 2.9 | 184,000 |
| July 23, 2026 | 3.35 | 3.3 | 3.3 | 3.35 | 3.1 | 322,000 |
| July 22, 2026 | 3.49 | 3.11 | 3.11 | 3.55 | 3.11 | 538,000 |
| July 21, 2026 | 3.55 | 3.29 | 3.29 | 3.55 | 3.2 | 560,000 |
| July 20, 2026 | 3.1 | 3.45 | 3.45 | 3.56 | 3.1 | 2.41M |
| July 17, 2026 | 3.33 | 2.95 | 2.95 | 3.33 | 2.8 | 946,000 |
| July 16, 2026 | 3.55 | 3.35 | 3.35 | 3.59 | 3.34 | 372,000 |
| July 15, 2026 | 3.58 | 3.61 | 3.61 | 3.65 | 3.55 | 218,000 |
| July 14, 2026 | 3.81 | 3.74 | 3.74 | 3.9 | 3.7 | 160,000 |
| 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 |
AD
