Analogue Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.000	1.040	1.000	1.000	0.841	52,000
2024-02-08	1.000	1.000	1.000	1.000	0.841	102,000
2024-02-07	1.000	1.030	1.000	1.030	0.867	116,000
2024-02-06	0.990	1.010	0.990	1.000	0.841	102,000
2024-02-05	0.970	0.990	0.950	0.980	0.825	512,000
2024-02-02	1.000	1.000	0.970	0.970	0.816	526,500
2024-02-01	1.000	1.000	1.000	1.000	0.841	116,000
2024-01-31	1.010	1.010	0.990	0.990	0.833	150,000
2024-01-30	1.020	1.040	1.020	1.020	0.858	90,000
2024-01-29	1.010	1.020	1.010	1.020	0.858	26,000
2024-01-26	1.020	1.020	1.020	1.020	0.858	0
2024-01-25	1.030	1.030	1.020	1.020	0.858	32,000
2024-01-24	1.050	1.050	1.000	1.010	0.850	294,000
2024-01-23	1.010	1.020	1.010	1.010	0.850	72,000
2024-01-22	1.020	1.030	1.010	1.010	0.850	182,500
2024-01-19	1.000	1.050	0.990	1.000	0.841	134,000
2024-01-18	0.990	0.990	0.990	0.990	0.833	2,500
2024-01-17	0.990	0.990	0.970	0.980	0.825	364,000
2024-01-16	1.010	1.010	0.990	0.990	0.833	134,000
2024-01-15	1.000	1.000	1.000	1.000	0.841	24,000
2024-01-12	1.000	1.010	1.000	1.000	0.841	132,000
2024-01-11	1.010	1.010	0.990	1.010	0.850	138,000
2024-01-10	1.000	1.010	0.990	1.010	0.850	526,000
2024-01-09	1.020	1.020	1.000	1.000	0.841	376,000
2024-01-08	1.040	1.040	1.000	1.000	0.841	130,234
2024-01-05	1.040	1.040	1.030	1.030	0.867	120,000
2024-01-04	1.030	1.030	1.030	1.030	0.867	76,000
2024-01-03	1.040	1.050	1.040	1.040	0.875	104,500
2024-01-02	1.030	1.040	1.010	1.040	0.875	142,000
2023-12-29	1.030	1.030	1.010	1.020	0.858	474,000
2023-12-28	1.020	1.040	1.020	1.020	0.858	278,000
2023-12-27	1.040	1.040	1.000	1.000	0.841	570,500
2023-12-22	1.040	1.080	1.040	1.040	0.875	93,000
2023-12-21	1.020	1.020	1.020	1.020	0.858	82,000
2023-12-20	1.000	1.030	1.000	1.020	0.858	166,500
2023-12-19	1.030	1.050	1.020	1.020	0.858	444,000
2023-12-18	1.050	1.050	1.020	1.030	0.867	418,000
2023-12-15	1.040	1.080	1.040	1.060	0.892	300,500
2023-12-14	1.050	1.050	1.040	1.050	0.883	196,000
2023-12-13	1.040	1.070	1.030	1.040	0.875	700,000
2023-12-12	1.030	1.060	1.030	1.040	0.875	422,000
2023-12-11	1.070	1.070	1.030	1.040	0.875	644,000
2023-12-08	1.090	1.090	1.070	1.080	0.909	130,000
2023-12-07	1.090	1.090	1.070	1.090	0.917	40,000
2023-12-06	1.070	1.090	1.070	1.090	0.917	14,000
2023-12-05	1.090	1.090	1.070	1.070	0.900	36,000
2023-12-04	1.100	1.100	1.080	1.090	0.917	78,000
2023-12-01	1.080	1.110	1.080	1.100	0.926	64,000
2023-11-30	1.110	1.160	1.100	1.120	0.942	28,000
2023-11-29	1.110	1.110	1.100	1.100	0.926	136,000
2023-11-28	1.140	1.140	1.120	1.120	0.942	696,000
2023-11-27	1.140	1.140	1.110	1.120	0.942	360,000
2023-11-24	1.180	1.180	1.130	1.130	0.951	322,000
2023-11-23	1.170	1.180	1.150	1.180	0.993	320,000
2023-11-22	1.170	1.190	1.150	1.170	0.984	342,000
2023-11-21	1.200	1.200	1.200	1.200	1.010	18,000
2023-11-20	1.150	1.160	1.150	1.160	0.976	2,000
2023-11-17	1.200	1.210	1.160	1.160	0.976	26,000
2023-11-16	1.180	1.180	1.180	1.180	0.993	54,000
2023-11-15	1.180	1.210	1.180	1.200	1.010	252,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.