Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.380	1.390	1.360	1.360	1.075	26,000
2023-05-18	1.390	1.390	1.380	1.380	1.090	26,000
2023-05-17	1.370	1.370	1.370	1.370	1.083	16,000
2023-05-16	1.370	1.370	1.350	1.350	1.067	348,000
2023-05-15	1.350	1.400	1.350	1.370	1.083	116,500
2023-05-12	1.400	1.400	1.320	1.350	1.067	388,500
2023-05-11	1.400	1.400	1.400	1.400	1.106	6,000
2023-05-10	1.400	1.430	1.400	1.410	1.114	399,000
2023-05-09	1.410	1.420	1.400	1.400	1.106	406,000
2023-05-08	1.410	1.420	1.410	1.420	1.122	105,500
2023-05-05	1.430	1.430	1.430	1.430	1.130	0
2023-05-04	1.440	1.460	1.420	1.440	1.138	415,500
2023-05-03	1.450	1.450	1.440	1.440	1.138	52,000
2023-05-02	1.460	1.460	1.450	1.450	1.146	261,000
2023-04-28	1.470	1.470	1.440	1.460	1.154	55,500
2023-04-27	1.450	1.480	1.410	1.460	1.154	327,000
2023-04-26	1.410	1.480	1.400	1.450	1.146	650,000
2023-04-25	1.350	1.460	1.350	1.440	1.138	1,443,000
2023-04-24	1.290	1.370	1.290	1.350	1.067	1,116,000
2023-04-21	1.270	1.280	1.270	1.280	1.011	12,000
2023-04-20	1.280	1.280	1.260	1.270	1.004	282,000
2023-04-19	1.270	1.290	1.270	1.290	1.019	392,500
2023-04-18	1.300	1.300	1.280	1.280	1.011	953,000
2023-04-17	1.280	1.320	1.270	1.300	1.027	2,596,000
2023-04-14	1.280	1.290	1.280	1.290	1.019	211,000
2023-04-13	1.310	1.320	1.260	1.290	1.019	578,500
2023-04-12	1.340	1.350	1.330	1.330	1.015	80,500
2023-04-11	1.320	1.390	1.320	1.340	1.023	296,500
2023-04-06	1.320	1.370	1.320	1.320	1.008	88,000
2023-04-04	1.360	1.360	1.340	1.350	1.031	52,000
2023-04-03	1.330	1.390	1.330	1.360	1.038	200,500
2023-03-31	1.360	1.360	1.320	1.330	1.015	146,000
2023-03-30	1.330	1.360	1.330	1.360	1.038	1,678,500
2023-03-29	1.310	1.310	1.300	1.310	1.000	211,000
2023-03-28	1.300	1.310	1.300	1.300	0.993	258,500
2023-03-27	1.350	1.370	1.300	1.310	1.000	1,429,500
2023-03-24	1.310	1.320	1.300	1.300	0.993	444,500
2023-03-23	1.300	1.310	1.300	1.300	0.993	276,500
2023-03-22	1.310	1.320	1.300	1.310	1.000	361,500
2023-03-21	1.290	1.300	1.290	1.300	0.993	659,000
2023-03-20	1.310	1.320	1.270	1.310	1.000	1,024,500
2023-03-17	1.240	1.260	1.240	1.260	0.962	159,000
2023-03-16	1.250	1.250	1.210	1.250	0.954	224,000
2023-03-15	1.300	1.330	1.250	1.250	0.954	512,500
2023-03-14	1.200	1.340	1.200	1.300	0.993	4,011,000
2023-03-13	1.150	1.230	1.150	1.190	0.909	700,000
2023-03-10	1.180	1.180	1.150	1.150	0.878	358,500
2023-03-09	1.170	1.200	1.170	1.190	0.909	472,000
2023-03-08	1.190	1.190	1.150	1.150	0.878	290,000
2023-03-07	1.190	1.210	1.190	1.190	0.909	135,500
2023-03-06	1.200	1.200	1.190	1.190	0.909	140,500
2023-03-03	1.200	1.200	1.190	1.190	0.909	332,000
2023-03-02	1.190	1.200	1.190	1.190	0.909	212,500
2023-03-01	1.210	1.210	1.190	1.190	0.909	380,000
2023-02-28	1.190	1.210	1.190	1.200	0.916	250,000
2023-02-27	1.180	1.200	1.180	1.190	0.909	528,500
2023-02-24	1.190	1.200	1.180	1.180	0.901	359,500
2023-02-23	1.200	1.200	1.190	1.190	0.909	604,500
2023-02-22	1.210	1.220	1.190	1.200	0.916	451,000
2023-02-21	1.210	1.220	1.210	1.210	0.924	140,000

← NewerPage 15 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.