Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.900	1.970	1.880	1.880	1.390	146,000
2022-05-27	1.900	1.930	1.900	1.930	1.427	582,000
2022-05-26	1.910	1.920	1.900	1.920	1.419	576,000
2022-05-25	1.900	1.910	1.900	1.910	1.412	222,000
2022-05-24	1.880	1.910	1.860	1.910	1.412	574,000
2022-05-23	1.880	1.910	1.860	1.910	1.412	344,000
2022-05-20	1.860	1.890	1.860	1.880	1.390	594,000
2022-05-19	1.850	1.850	1.810	1.850	1.367	250,000
2022-05-18	1.850	1.870	1.840	1.840	1.360	784,000
2022-05-17	1.820	1.860	1.820	1.860	1.375	766,000
2022-05-16	1.810	1.850	1.780	1.840	1.360	502,000
2022-05-13	1.810	1.810	1.760	1.810	1.338	460,000
2022-05-12	1.850	1.850	1.800	1.800	1.330	602,000
2022-05-11	1.830	1.840	1.820	1.840	1.360	790,000
2022-05-10	1.820	1.840	1.780	1.820	1.345	408,000
2022-05-06	1.860	1.860	1.810	1.820	1.345	486,000
2022-05-05	1.830	1.870	1.830	1.870	1.382	602,000
2022-05-04	1.820	1.840	1.810	1.820	1.345	578,000
2022-05-03	1.800	1.800	1.780	1.800	1.330	604,000
2022-04-29	1.760	1.780	1.750	1.780	1.316	736,000
2022-04-28	1.740	1.760	1.740	1.750	1.293	486,000
2022-04-27	1.750	1.750	1.720	1.740	1.286	296,000
2022-04-26	1.760	1.770	1.750	1.750	1.293	282,000
2022-04-25	1.770	1.770	1.680	1.740	1.286	590,000
2022-04-22	1.780	1.780	1.730	1.770	1.308	398,000
2022-04-21	1.770	1.780	1.740	1.760	1.301	510,000
2022-04-20	1.730	1.750	1.730	1.750	1.293	442,000
2022-04-19	1.720	1.730	1.680	1.720	1.271	232,000
2022-04-14	1.720	1.730	1.690	1.720	1.271	490,000
2022-04-13	1.680	1.720	1.680	1.700	1.257	348,000
2022-04-12	1.720	1.720	1.640	1.660	1.227	374,000
2022-04-11	1.750	1.750	1.660	1.730	1.225	660,000
2022-04-08	1.740	1.760	1.730	1.750	1.239	292,000
2022-04-07	1.740	1.780	1.720	1.750	1.239	328,000
2022-04-06	1.710	1.750	1.700	1.750	1.239	634,000
2022-04-04	1.670	1.710	1.670	1.700	1.204	532,000
2022-04-01	1.650	1.700	1.650	1.700	1.204	78,000
2022-03-31	1.650	1.690	1.650	1.690	1.197	12,000
2022-03-30	1.660	1.700	1.650	1.650	1.168	242,000
2022-03-29	1.670	1.700	1.640	1.640	1.161	372,000
2022-03-28	1.670	1.680	1.650	1.660	1.176	114,000
2022-03-25	1.690	1.720	1.670	1.670	1.183	450,000
2022-03-24	1.640	1.710	1.640	1.690	1.197	728,000
2022-03-23	1.580	1.650	1.560	1.640	1.161	316,000
2022-03-22	1.620	1.640	1.550	1.550	1.098	482,000
2022-03-21	1.640	1.660	1.610	1.620	1.147	152,000
2022-03-18	1.610	1.640	1.560	1.640	1.161	494,000
2022-03-17	1.490	1.660	1.490	1.610	1.140	1,400,000
2022-03-16	1.430	1.530	1.430	1.480	1.048	324,000
2022-03-15	1.450	1.480	1.410	1.430	1.013	560,000
2022-03-14	1.550	1.550	1.480	1.480	1.048	782,000
2022-03-11	1.600	1.600	1.500	1.560	1.105	468,000
2022-03-10	1.590	1.610	1.550	1.550	1.098	1,060,000
2022-03-09	1.530	1.570	1.500	1.550	1.098	812,000
2022-03-08	1.620	1.620	1.500	1.500	1.062	1,274,000
2022-03-07	1.620	1.620	1.600	1.610	1.140	164,000
2022-03-04	1.640	1.640	1.580	1.620	1.147	226,000
2022-03-03	1.660	1.680	1.640	1.670	1.183	418,000
2022-03-02	1.650	1.660	1.630	1.650	1.168	210,000
2022-03-01	1.660	1.670	1.620	1.660	1.176	362,000

← NewerPage 19 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.