Analogue Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.080 | 1.080 | 1.070 | 1.070 | 0.909 | 368,500 |
| 2024-05-10 | 1.050 | 1.080 | 1.050 | 1.070 | 0.909 | 206,000 |
| 2024-05-09 | 1.070 | 1.080 | 1.070 | 1.070 | 0.909 | 36,000 |
| 2024-05-08 | 1.060 | 1.080 | 1.060 | 1.060 | 0.900 | 78,000 |
| 2024-05-07 | 1.060 | 1.080 | 1.050 | 1.050 | 0.892 | 164,500 |
| 2024-05-06 | 1.050 | 1.060 | 1.050 | 1.060 | 0.900 | 37,000 |
| 2024-05-03 | 1.080 | 1.080 | 1.060 | 1.060 | 0.900 | 174,000 |
| 2024-05-02 | 1.060 | 1.060 | 1.050 | 1.060 | 0.900 | 230,000 |
| 2024-04-30 | 1.080 | 1.080 | 1.080 | 1.080 | 0.917 | 12,000 |
| 2024-04-29 | 1.050 | 1.060 | 1.040 | 1.060 | 0.900 | 138,000 |
| 2024-04-26 | 1.050 | 1.050 | 1.040 | 1.040 | 0.883 | 230,000 |
| 2024-04-25 | 1.050 | 1.050 | 1.040 | 1.050 | 0.892 | 198,000 |
| 2024-04-24 | 1.150 | 1.150 | 1.050 | 1.050 | 0.892 | 234,000 |
| 2024-04-23 | 1.050 | 1.060 | 1.040 | 1.040 | 0.883 | 340,000 |
| 2024-04-22 | 1.050 | 1.050 | 1.050 | 1.050 | 0.892 | 80,000 |
| 2024-04-19 | 1.050 | 1.050 | 1.040 | 1.040 | 0.883 | 152,000 |
| 2024-04-18 | 1.060 | 1.070 | 1.060 | 1.060 | 0.900 | 134,000 |
| 2024-04-17 | 1.030 | 1.060 | 1.030 | 1.060 | 0.900 | 168,000 |
| 2024-04-16 | 1.030 | 1.050 | 1.030 | 1.040 | 0.883 | 232,000 |
| 2024-04-15 | 1.050 | 1.050 | 1.040 | 1.050 | 0.892 | 108,000 |
| 2024-04-12 | 1.050 | 1.050 | 1.030 | 1.050 | 0.883 | 15,270,000 |
| 2024-04-11 | 1.050 | 1.050 | 1.040 | 1.050 | 0.883 | 448,000 |
| 2024-04-10 | 1.060 | 1.080 | 1.040 | 1.050 | 0.883 | 66,000 |
| 2024-04-09 | 1.030 | 1.070 | 1.030 | 1.070 | 0.900 | 20,500 |
| 2024-04-08 | 1.050 | 1.050 | 1.030 | 1.030 | 0.867 | 114,000 |
| 2024-04-05 | 1.030 | 1.060 | 1.030 | 1.040 | 0.875 | 254,500 |
| 2024-04-03 | 1.050 | 1.060 | 1.020 | 1.020 | 0.858 | 113,000 |
| 2024-04-02 | 1.040 | 1.060 | 1.020 | 1.020 | 0.858 | 15,100,000 |
| 2024-03-28 | 1.030 | 1.060 | 1.000 | 1.010 | 0.850 | 544,000 |
| 2024-03-27 | 1.040 | 1.060 | 1.020 | 1.040 | 0.875 | 116,000 |
| 2024-03-26 | 1.030 | 1.060 | 1.000 | 1.040 | 0.875 | 1,372,000 |
| 2024-03-25 | 1.080 | 1.120 | 1.080 | 1.090 | 0.917 | 100,000 |
| 2024-03-22 | 1.150 | 1.150 | 1.100 | 1.140 | 0.959 | 64,000 |
| 2024-03-21 | 1.090 | 1.140 | 1.090 | 1.140 | 0.959 | 72,500 |
| 2024-03-20 | 1.110 | 1.140 | 1.100 | 1.100 | 0.926 | 190,000 |
| 2024-03-19 | 1.110 | 1.110 | 1.110 | 1.110 | 0.934 | 60,000 |
| 2024-03-18 | 1.130 | 1.130 | 1.110 | 1.110 | 0.934 | 128,000 |
| 2024-03-15 | 1.080 | 1.150 | 1.080 | 1.130 | 0.951 | 256,000 |
| 2024-03-14 | 1.070 | 1.100 | 1.070 | 1.080 | 0.909 | 218,500 |
| 2024-03-13 | 1.070 | 1.070 | 1.060 | 1.060 | 0.892 | 110,000 |
| 2024-03-12 | 1.070 | 1.070 | 1.060 | 1.060 | 0.892 | 27,000 |
| 2024-03-11 | 1.070 | 1.070 | 1.060 | 1.060 | 0.892 | 36,000 |
| 2024-03-08 | 1.050 | 1.050 | 1.050 | 1.050 | 0.883 | 52,000 |
| 2024-03-07 | 1.040 | 1.050 | 1.040 | 1.040 | 0.875 | 112,500 |
| 2024-03-06 | 1.050 | 1.060 | 1.040 | 1.040 | 0.875 | 242,000 |
| 2024-03-05 | 1.050 | 1.110 | 1.040 | 1.050 | 0.883 | 156,000 |
| 2024-03-04 | 1.070 | 1.070 | 1.050 | 1.050 | 0.883 | 10,500 |
| 2024-03-01 | 1.070 | 1.070 | 1.040 | 1.050 | 0.883 | 18,000 |
| 2024-02-29 | 1.080 | 1.080 | 1.030 | 1.040 | 0.875 | 212,500 |
| 2024-02-28 | 1.080 | 1.150 | 1.060 | 1.060 | 0.892 | 1,836,000 |
| 2024-02-27 | 1.060 | 1.070 | 1.050 | 1.070 | 0.900 | 108,000 |
| 2024-02-26 | 1.040 | 1.040 | 1.040 | 1.040 | 0.875 | 24,000 |
| 2024-02-23 | 1.040 | 1.040 | 1.020 | 1.040 | 0.875 | 462,000 |
| 2024-02-22 | 1.040 | 1.040 | 1.040 | 1.040 | 0.875 | 170,000 |
| 2024-02-21 | 1.040 | 1.120 | 1.020 | 1.040 | 0.875 | 6,756,500 |
| 2024-02-20 | 1.010 | 1.030 | 1.010 | 1.030 | 0.867 | 2,000 |
| 2024-02-19 | 1.010 | 1.040 | 1.010 | 1.030 | 0.867 | 60,000 |
| 2024-02-16 | 1.020 | 1.040 | 1.020 | 1.030 | 0.867 | 270,000 |
| 2024-02-15 | 1.000 | 1.030 | 1.000 | 1.000 | 0.841 | 106,000 |
| 2024-02-14 | 1.000 | 1.030 | 1.000 | 1.000 | 0.841 | 220,000 |
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.