Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.400	1.400	1.370	1.370	1.083	55,500
2023-08-15	1.400	1.410	1.400	1.400	1.106	130,000
2023-08-14	1.400	1.400	1.400	1.400	1.106	22,000
2023-08-11	1.400	1.400	1.390	1.400	1.106	602,500
2023-08-10	1.400	1.400	1.400	1.400	1.106	122,500
2023-08-09	1.450	1.450	1.400	1.400	1.106	24,000
2023-08-08	1.400	1.400	1.390	1.390	1.098	64,000
2023-08-07	1.400	1.450	1.400	1.420	1.122	344,000
2023-08-04	1.400	1.400	1.400	1.400	1.106	138,000
2023-08-03	1.380	1.400	1.380	1.400	1.106	10,000
2023-08-02	1.420	1.460	1.380	1.400	1.106	242,000
2023-08-01	1.440	1.440	1.390	1.420	1.122	188,000
2023-07-31	1.430	1.430	1.410	1.420	1.122	126,500
2023-07-28	1.420	1.500	1.410	1.430	1.130	124,000
2023-07-27	1.420	1.490	1.410	1.480	1.170	64,500
2023-07-26	1.500	1.520	1.370	1.470	1.162	162,500
2023-07-25	1.480	1.510	1.450	1.500	1.185	365,000
2023-07-24	1.470	1.480	1.430	1.460	1.154	588,000
2023-07-21	1.410	1.450	1.410	1.440	1.138	348,000
2023-07-20	1.420	1.430	1.420	1.430	1.130	470,000
2023-07-19	1.400	1.440	1.380	1.430	1.130	344,000
2023-07-18	1.360	1.400	1.340	1.380	1.090	581,000
2023-07-14	1.380	1.420	1.350	1.400	1.106	336,000
2023-07-13	1.410	1.420	1.400	1.400	1.106	261,000
2023-07-12	1.360	1.400	1.360	1.400	1.106	709,000
2023-07-11	1.330	1.370	1.330	1.360	1.075	458,000
2023-07-10	1.320	1.320	1.300	1.320	1.043	82,000
2023-07-07	1.330	1.330	1.310	1.320	1.043	48,000
2023-07-06	1.320	1.330	1.310	1.330	1.051	142,000
2023-07-05	1.320	1.320	1.320	1.320	1.043	272,500
2023-07-04	1.310	1.320	1.290	1.320	1.043	134,500
2023-07-03	1.340	1.340	1.300	1.320	1.043	114,000
2023-06-30	1.320	1.320	1.300	1.320	1.043	326,000
2023-06-29	1.320	1.320	1.310	1.310	1.035	126,000
2023-06-28	1.320	1.320	1.310	1.310	1.035	142,000
2023-06-27	1.310	1.320	1.300	1.320	1.043	218,000
2023-06-26	1.320	1.320	1.280	1.300	1.027	296,000
2023-06-23	1.310	1.320	1.290	1.300	1.027	36,000
2023-06-21	1.350	1.370	1.320	1.320	1.043	178,500
2023-06-20	1.360	1.360	1.360	1.360	1.075	30,000
2023-06-19	1.360	1.360	1.350	1.350	1.067	196,000
2023-06-16	1.390	1.400	1.360	1.360	1.075	316,500
2023-06-15	1.390	1.390	1.370	1.390	1.098	210,000
2023-06-14	1.380	1.380	1.380	1.380	1.090	0
2023-06-13	1.380	1.400	1.380	1.380	1.090	214,500
2023-06-12	1.360	1.400	1.360	1.400	1.106	144,000
2023-06-09	1.390	1.390	1.370	1.380	1.090	24,000
2023-06-08	1.390	1.390	1.360	1.390	1.098	114,500
2023-06-07	1.390	1.420	1.370	1.390	1.098	30,000
2023-06-06	1.360	1.390	1.360	1.390	1.098	18,000
2023-06-05	1.370	1.390	1.360	1.380	1.090	236,000
2023-06-02	1.390	1.390	1.360	1.380	1.090	38,500
2023-06-01	1.360	1.360	1.360	1.360	1.075	114,000
2023-05-31	1.340	1.340	1.320	1.330	1.051	122,000
2023-05-30	1.360	1.360	1.340	1.340	1.059	428,500
2023-05-29	1.350	1.370	1.310	1.320	1.043	188,000
2023-05-25	1.320	1.350	1.320	1.340	1.059	228,500
2023-05-24	1.370	1.380	1.330	1.350	1.067	104,500
2023-05-23	1.340	1.400	1.340	1.400	1.106	62,000
2023-05-22	1.390	1.390	1.350	1.360	1.075	46,500

← NewerPage 14 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.