Analogue Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 0 |
| 2024-08-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 0 |
| 2024-08-06 | 1.000 | 1.030 | 1.000 | 1.000 | 0.850 | 52,000 |
| 2024-08-05 | 1.010 | 1.020 | 1.000 | 1.010 | 0.858 | 216,000 |
| 2024-08-02 | 1.010 | 1.010 | 1.010 | 1.010 | 0.858 | 24,000 |
| 2024-08-01 | 1.000 | 1.030 | 0.990 | 1.030 | 0.875 | 172,000 |
| 2024-07-31 | 1.010 | 1.010 | 1.010 | 1.010 | 0.858 | 0 |
| 2024-07-30 | 1.000 | 1.010 | 1.000 | 1.010 | 0.858 | 52,500 |
| 2024-07-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 0 |
| 2024-07-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 6,000 |
| 2024-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 20,500 |
| 2024-07-24 | 1.010 | 1.010 | 1.000 | 1.000 | 0.850 | 68,000 |
| 2024-07-23 | 1.010 | 1.010 | 1.000 | 1.010 | 0.858 | 82,000 |
| 2024-07-22 | 1.020 | 1.030 | 1.020 | 1.030 | 0.875 | 52,000 |
| 2024-07-19 | 1.030 | 1.030 | 1.030 | 1.030 | 0.875 | 0 |
| 2024-07-18 | 1.040 | 1.040 | 1.040 | 1.040 | 0.883 | 10,000 |
| 2024-07-17 | 1.010 | 1.030 | 1.010 | 1.030 | 0.875 | 18,000 |
| 2024-07-16 | 1.010 | 1.010 | 1.010 | 1.010 | 0.858 | 36,500 |
| 2024-07-15 | 1.040 | 1.040 | 1.040 | 1.040 | 0.883 | 4,000 |
| 2024-07-12 | 1.040 | 1.040 | 1.040 | 1.040 | 0.883 | 0 |
| 2024-07-11 | 1.040 | 1.060 | 1.020 | 1.040 | 0.883 | 185,898 |
| 2024-07-10 | 1.000 | 1.050 | 1.000 | 1.020 | 0.867 | 3,746,500 |
| 2024-07-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.841 | 70,000 |
| 2024-07-08 | 0.980 | 0.990 | 0.980 | 0.980 | 0.833 | 182,000 |
| 2024-07-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.841 | 9,000 |
| 2024-07-04 | 0.990 | 0.990 | 0.980 | 0.990 | 0.841 | 390,000 |
| 2024-07-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.841 | 88,000 |
| 2024-07-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.841 | 192,000 |
| 2024-06-28 | 0.990 | 0.990 | 0.960 | 0.990 | 0.841 | 506,000 |
| 2024-06-27 | 0.990 | 0.990 | 0.980 | 0.990 | 0.841 | 288,000 |
| 2024-06-26 | 0.970 | 0.980 | 0.970 | 0.980 | 0.833 | 612,000 |
| 2024-06-25 | 0.980 | 0.990 | 0.980 | 0.990 | 0.841 | 224,000 |
| 2024-06-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.824 | 74,500 |
| 2024-06-21 | 0.970 | 0.970 | 0.970 | 0.970 | 0.824 | 93,000 |
| 2024-06-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.833 | 130,000 |
| 2024-06-19 | 0.990 | 0.990 | 0.980 | 0.990 | 0.841 | 70,000 |
| 2024-06-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.833 | 32,000 |
| 2024-06-17 | 0.980 | 1.000 | 0.980 | 1.000 | 0.850 | 312,000 |
| 2024-06-14 | 0.980 | 1.000 | 0.980 | 1.000 | 0.850 | 226,000 |
| 2024-06-13 | 0.980 | 1.010 | 0.960 | 0.980 | 0.833 | 260,000 |
| 2024-06-12 | 0.980 | 1.000 | 0.970 | 0.990 | 0.841 | 214,000 |
| 2024-06-11 | 1.000 | 1.000 | 0.990 | 0.990 | 0.841 | 178,500 |
| 2024-06-07 | 1.000 | 1.020 | 1.000 | 1.020 | 0.867 | 58,000 |
| 2024-06-06 | 0.990 | 1.010 | 0.990 | 0.990 | 0.841 | 266,000 |
| 2024-06-05 | 1.030 | 1.030 | 0.990 | 0.990 | 0.841 | 298,000 |
| 2024-06-04 | 1.000 | 1.030 | 1.000 | 1.010 | 0.858 | 178,000 |
| 2024-06-03 | 1.000 | 1.010 | 1.000 | 1.010 | 0.858 | 122,000 |
| 2024-05-31 | 1.000 | 1.030 | 1.000 | 1.000 | 0.850 | 108,000 |
| 2024-05-30 | 0.980 | 1.000 | 0.980 | 1.000 | 0.850 | 102,000 |
| 2024-05-29 | 1.000 | 1.000 | 0.970 | 0.990 | 0.841 | 612,000 |
| 2024-05-28 | 1.040 | 1.050 | 0.990 | 1.000 | 0.850 | 1,872,500 |
| 2024-05-27 | 1.050 | 1.050 | 1.050 | 1.050 | 0.892 | 192,000 |
| 2024-05-24 | 1.060 | 1.080 | 1.050 | 1.060 | 0.900 | 354,500 |
| 2024-05-23 | 1.070 | 1.080 | 1.070 | 1.080 | 0.917 | 112,000 |
| 2024-05-22 | 1.070 | 1.080 | 1.070 | 1.080 | 0.917 | 304,000 |
| 2024-05-21 | 1.090 | 1.100 | 1.080 | 1.080 | 0.917 | 686,000 |
| 2024-05-20 | 1.070 | 1.090 | 1.070 | 1.080 | 0.917 | 1,112,000 |
| 2024-05-17 | 1.060 | 1.080 | 1.060 | 1.070 | 0.909 | 283,000 |
| 2024-05-16 | 1.080 | 1.080 | 1.060 | 1.080 | 0.917 | 392,000 |
| 2024-05-14 | 1.080 | 1.080 | 1.060 | 1.080 | 0.917 | 413,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0490 HKD |
| 2026-04-15 | 0.0290 HKD |
| 2025-09-12 | 0.0260 HKD |
| 2025-04-14 | 0.0200 HKD |
| 2024-09-11 | 0.0238 HKD |
| 2024-04-15 | 0.0100 HKD |
| 2023-09-11 | 0.0852 HKD |
| 2023-04-13 | 0.0450 HKD |
| 2022-09-13 | 0.0427 HKD |
| 2022-04-12 | 0.0725 HKD |
| 2021-09-10 | 0.0402 HKD |
| 2021-04-14 | 0.0700 HKD |
| 2020-09-11 | 0.0382 HKD |
| 2020-04-09 | 0.0507 HKD |
| 2019-09-25 | 0.0385 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.