Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.940	0.940	0.940	0.940	0.893	0
2026-07-23	0.940	0.940	0.940	0.940	0.893	0
2026-07-22	0.940	0.940	0.940	0.940	0.893	0
2026-07-21	0.940	0.940	0.940	0.940	0.893	0
2026-07-20	0.940	0.940	0.940	0.940	0.893	0
2026-07-17	0.940	0.940	0.940	0.940	0.893	4,000
2026-07-16	0.940	0.940	0.940	0.940	0.893	6,000
2026-07-15	0.950	0.950	0.900	0.910	0.864	126,000
2026-07-14	0.950	0.950	0.950	0.950	0.902	52,000
2026-07-13	0.960	0.960	0.950	0.950	0.902	22,000
2026-07-10	0.950	0.950	0.950	0.950	0.902	0
2026-07-09	0.950	0.950	0.950	0.950	0.902	0
2026-07-08	0.910	0.950	0.910	0.950	0.902	8,000
2026-07-07	0.950	0.950	0.950	0.950	0.902	0
2026-07-06	0.930	0.950	0.930	0.950	0.902	4,000
2026-07-03	0.950	0.950	0.930	0.930	0.883	30,000
2026-07-02	0.940	0.940	0.930	0.930	0.883	40,000
2026-06-30	0.950	0.950	0.910	0.930	0.883	196,000
2026-06-29	0.950	0.950	0.950	0.950	0.902	0
2026-06-26	0.950	0.950	0.950	0.950	0.902	50,000
2026-06-25	0.950	0.950	0.930	0.950	0.902	36,000
2026-06-24	0.980	0.980	0.980	0.980	0.931	42,000
2026-06-23	0.960	0.980	0.960	0.980	0.931	54,000
2026-06-22	0.980	0.980	0.980	0.980	0.931	0
2026-06-18	0.970	0.980	0.970	0.980	0.931	14,000
2026-06-17	0.960	0.970	0.960	0.970	0.921	126,000
2026-06-16	0.960	0.960	0.960	0.960	0.912	6,500
2026-06-15	0.980	1.000	0.980	1.000	0.950	60,000
2026-06-12	0.980	0.980	0.980	0.980	0.931	0
2026-06-11	0.980	0.980	0.980	0.980	0.931	0
2026-06-10	0.980	0.980	0.980	0.980	0.931	42,000
2026-06-09	0.980	1.000	0.980	0.990	0.940	70,000
2026-06-08	0.980	0.980	0.970	0.970	0.921	12,000
2026-06-05	0.970	1.000	0.970	1.000	0.950	202,000
2026-06-04	0.960	1.000	0.950	1.000	0.950	116,500
2026-06-03	1.000	1.000	1.000	1.000	0.950	76,000
2026-06-02	1.000	1.000	1.000	1.000	0.950	14,000
2026-06-01	0.960	1.000	0.950	1.000	0.950	37,000
2026-05-29	0.970	0.970	0.970	0.970	0.921	88,000
2026-05-28	0.960	0.970	0.960	0.970	0.921	20,000
2026-05-27	0.980	0.980	0.980	0.980	0.931	60,000
2026-05-26	0.980	0.980	0.980	0.980	0.931	50,000
2026-05-22	0.980	0.980	0.980	0.980	0.931	40,000
2026-05-21	0.970	0.970	0.970	0.970	0.921	216,000
2026-05-20	1.000	1.000	0.970	0.970	0.921	100,000
2026-05-19	0.970	0.970	0.970	0.970	0.921	86,500
2026-05-18	0.950	0.970	0.950	0.970	0.921	124,000
2026-05-15	0.980	0.980	0.970	0.970	0.921	162,000
2026-05-14	0.990	0.990	0.980	0.980	0.931	82,000
2026-05-13	1.000	1.000	0.990	0.990	0.940	90,000
2026-05-12	1.010	1.010	1.000	1.000	0.950	102,000
2026-05-11	1.000	1.000	1.000	1.000	0.950	53,500
2026-05-08	1.000	1.000	1.000	1.000	0.950	54,500
2026-05-07	1.040	1.040	1.010	1.010	0.959	32,000
2026-05-06	1.010	1.040	1.010	1.040	0.988	51,000
2026-05-05	0.990	1.090	0.990	1.070	1.016	122,000
2026-05-04	1.030	1.030	1.000	1.030	0.978	138,000
2026-04-30	1.030	1.030	1.030	1.030	0.978	6,000
2026-04-29	1.020	1.020	1.020	1.020	0.969	0
2026-04-28	1.030	1.030	1.020	1.020	0.969	130,000

← NewerPage 2 of 3 · 125 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.