Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.220	1.220	1.210	1.210	0.924	138,500
2023-02-17	1.230	1.230	1.210	1.210	0.924	228,500
2023-02-16	1.220	1.240	1.220	1.230	0.939	292,000
2023-02-15	1.220	1.240	1.220	1.220	0.931	116,000
2023-02-14	1.220	1.230	1.220	1.220	0.931	194,000
2023-02-13	1.220	1.230	1.210	1.220	0.931	520,000
2023-02-10	1.220	1.240	1.220	1.220	0.931	146,000
2023-02-09	1.220	1.230	1.220	1.230	0.939	112,000
2023-02-08	1.210	1.230	1.210	1.220	0.931	445,000
2023-02-07	1.210	1.220	1.210	1.210	0.924	140,000
2023-02-06	1.200	1.210	1.200	1.200	0.916	148,000
2023-02-03	1.200	1.230	1.200	1.200	0.916	100,000
2023-02-02	1.200	1.210	1.190	1.200	0.916	119,000
2023-02-01	1.190	1.240	1.190	1.210	0.924	156,000
2023-01-31	1.210	1.220	1.200	1.210	0.924	118,000
2023-01-30	1.210	1.210	1.200	1.200	0.916	171,000
2023-01-27	1.220	1.230	1.210	1.210	0.924	228,000
2023-01-26	1.230	1.240	1.200	1.230	0.939	416,000
2023-01-20	1.210	1.220	1.190	1.200	0.916	158,500
2023-01-19	1.200	1.210	1.190	1.200	0.916	166,000
2023-01-18	1.210	1.210	1.190	1.200	0.916	242,000
2023-01-17	1.170	1.190	1.170	1.180	0.901	192,500
2023-01-16	1.210	1.210	1.180	1.200	0.916	558,000
2023-01-13	1.170	1.180	1.160	1.160	0.886	128,000
2023-01-12	1.180	1.180	1.170	1.170	0.893	190,000
2023-01-11	1.160	1.170	1.160	1.170	0.893	132,000
2023-01-10	1.160	1.170	1.160	1.160	0.886	158,500
2023-01-09	1.200	1.200	1.150	1.160	0.886	660,000
2023-01-06	1.160	1.190	1.160	1.190	0.909	191,000
2023-01-05	1.160	1.190	1.160	1.160	0.886	159,000
2023-01-04	1.160	1.170	1.160	1.160	0.886	406,000
2023-01-03	1.200	1.200	1.150	1.160	0.886	279,500
2022-12-30	1.160	1.200	1.150	1.200	0.916	139,000
2022-12-29	1.200	1.200	1.150	1.160	0.886	266,000
2022-12-28	1.120	1.240	1.120	1.210	0.924	425,000
2022-12-23	1.120	1.140	1.120	1.120	0.855	205,000
2022-12-22	1.140	1.150	1.120	1.150	0.878	250,000
2022-12-21	1.110	1.140	1.110	1.110	0.847	280,000
2022-12-20	1.130	1.150	1.110	1.120	0.855	176,000
2022-12-19	1.160	1.160	1.130	1.130	0.863	142,000
2022-12-16	1.150	1.170	1.130	1.170	0.893	364,000
2022-12-15	1.150	1.170	1.120	1.160	0.886	66,500
2022-12-14	1.200	1.200	1.140	1.190	0.909	432,500
2022-12-13	1.080	1.190	1.080	1.190	0.909	991,500
2022-12-12	1.060	1.100	1.040	1.080	0.825	568,500
2022-12-09	1.030	1.060	1.030	1.040	0.794	398,000
2022-12-08	1.030	1.050	1.030	1.040	0.794	176,000
2022-12-07	1.030	1.050	1.030	1.030	0.786	328,000
2022-12-06	1.030	1.050	1.020	1.050	0.802	338,000
2022-12-05	1.040	1.040	1.030	1.030	0.786	218,500
2022-12-02	1.040	1.050	1.030	1.030	0.786	146,000
2022-12-01	1.040	1.050	1.040	1.040	0.794	198,000
2022-11-30	1.050	1.070	1.030	1.040	0.794	252,500
2022-11-29	1.030	1.040	1.030	1.030	0.786	272,500
2022-11-28	1.030	1.030	1.020	1.030	0.786	544,000
2022-11-25	1.050	1.050	1.030	1.030	0.786	250,000
2022-11-24	1.040	1.040	1.040	1.040	0.794	166,000
2022-11-23	1.040	1.050	1.040	1.050	0.802	276,000
2022-11-22	1.050	1.050	1.040	1.050	0.802	182,000
2022-11-21	1.040	1.070	1.040	1.050	0.802	229,000

← NewerPage 16 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.