Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.300	1.320	1.280	1.310	0.968	168,000
2022-08-23	1.280	1.290	1.280	1.290	0.954	270,000
2022-08-22	1.270	1.280	1.270	1.280	0.946	34,000
2022-08-19	1.310	1.320	1.280	1.300	0.961	206,000
2022-08-18	1.270	1.300	1.270	1.300	0.961	142,000
2022-08-17	1.290	1.300	1.290	1.300	0.961	68,000
2022-08-16	1.300	1.300	1.280	1.300	0.961	124,000
2022-08-15	1.300	1.330	1.290	1.300	0.961	18,000
2022-08-12	1.290	1.320	1.280	1.310	0.968	362,000
2022-08-11	1.260	1.410	1.250	1.260	0.931	748,000
2022-08-10	1.250	1.250	1.250	1.250	0.924	4,000
2022-08-09	1.250	1.280	1.250	1.260	0.931	100,000
2022-08-08	1.250	1.260	1.250	1.260	0.931	88,000
2022-08-05	1.250	1.280	1.250	1.260	0.931	48,000
2022-08-04	1.240	1.270	1.240	1.270	0.939	98,000
2022-08-03	1.250	1.270	1.230	1.260	0.931	104,000
2022-08-02	1.230	1.240	1.220	1.240	0.917	342,000
2022-08-01	1.240	1.250	1.230	1.240	0.917	100,000
2022-07-29	1.270	1.270	1.250	1.250	0.924	838,000
2022-07-28	1.250	1.260	1.250	1.260	0.931	442,000
2022-07-27	1.230	1.280	1.230	1.260	0.931	1,016,000
2022-07-26	1.230	1.260	1.230	1.250	0.924	560,000
2022-07-25	1.240	1.250	1.230	1.230	0.909	786,000
2022-07-22	1.260	1.270	1.250	1.260	0.931	310,000
2022-07-21	1.260	1.270	1.240	1.260	0.931	602,000
2022-07-20	1.260	1.260	1.250	1.260	0.931	178,000
2022-07-19	1.250	1.260	1.240	1.260	0.931	156,000
2022-07-18	1.250	1.270	1.240	1.250	0.924	1,274,000
2022-07-15	1.260	1.280	1.250	1.280	0.946	478,000
2022-07-14	1.300	1.300	1.260	1.280	0.946	610,000
2022-07-13	1.260	1.310	1.260	1.280	0.946	328,000
2022-07-12	1.250	1.310	1.250	1.280	0.946	1,646,000
2022-07-11	1.270	1.280	1.250	1.260	0.931	474,000
2022-07-08	1.300	1.300	1.270	1.270	0.939	1,764,000
2022-07-07	1.260	1.290	1.260	1.280	0.946	402,000
2022-07-06	1.280	1.300	1.260	1.280	0.946	1,230,000
2022-07-05	1.280	1.310	1.260	1.270	0.939	712,000
2022-07-04	1.300	1.300	1.250	1.270	0.939	1,182,000
2022-06-30	1.330	1.350	1.290	1.300	0.961	1,202,000
2022-06-29	1.320	1.320	1.290	1.310	0.968	640,000
2022-06-28	1.380	1.380	1.320	1.330	0.983	1,538,000
2022-06-27	1.250	1.350	1.250	1.330	0.983	1,780,000
2022-06-24	1.280	1.310	1.260	1.280	0.946	1,594,000
2022-06-23	1.350	1.400	1.290	1.290	0.954	3,398,000
2022-06-22	1.300	1.480	1.300	1.410	1.042	2,418,000
2022-06-21	1.390	1.400	1.280	1.300	0.961	5,992,600
2022-06-20	1.410	1.440	1.380	1.390	1.027	3,848,000
2022-06-17	1.600	1.600	1.450	1.480	1.094	3,738,000
2022-06-16	1.760	1.800	1.540	1.620	1.197	2,297,400
2022-06-15	1.800	1.830	1.800	1.800	1.330	70,000
2022-06-14	1.760	1.810	1.760	1.780	1.316	144,000
2022-06-13	1.800	1.850	1.780	1.780	1.316	144,000
2022-06-10	1.850	1.860	1.810	1.820	1.345	38,000
2022-06-09	1.820	1.860	1.800	1.860	1.375	52,000
2022-06-08	1.850	1.880	1.850	1.880	1.390	316,000
2022-06-07	1.860	1.870	1.860	1.870	1.382	24,000
2022-06-06	1.860	1.860	1.810	1.850	1.367	48,000
2022-06-02	1.860	1.870	1.860	1.860	1.375	104,000
2022-06-01	1.880	1.880	1.850	1.860	1.375	42,000
2022-05-31	1.880	1.890	1.830	1.870	1.382	250,000

← NewerPage 18 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.