Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.650	1.670	1.620	1.640	1.161	124,000
2022-02-25	1.690	1.710	1.660	1.680	1.190	280,000
2022-02-24	1.710	1.720	1.640	1.650	1.168	452,000
2022-02-23	1.690	1.690	1.660	1.690	1.197	638,000
2022-02-22	1.700	1.710	1.660	1.690	1.197	90,000
2022-02-21	1.710	1.720	1.700	1.700	1.204	376,000
2022-02-18	1.750	1.750	1.700	1.720	1.218	990,000
2022-02-17	1.750	1.750	1.720	1.730	1.225	1,092,000
2022-02-16	1.750	1.750	1.730	1.750	1.239	526,000
2022-02-15	1.740	1.780	1.730	1.740	1.232	804,000
2022-02-14	1.770	1.780	1.730	1.740	1.232	620,000
2022-02-11	1.760	1.780	1.740	1.750	1.239	646,000
2022-02-10	1.760	1.770	1.740	1.750	1.239	674,000
2022-02-09	1.710	1.770	1.710	1.760	1.246	74,000
2022-02-08	1.770	1.820	1.760	1.760	1.246	84,000
2022-02-07	1.800	1.800	1.780	1.780	1.261	16,000
2022-02-04	1.770	1.800	1.770	1.780	1.261	136,000
2022-01-31	1.770	1.770	1.770	1.770	1.253	62,000
2022-01-28	1.740	1.800	1.730	1.770	1.253	122,000
2022-01-27	1.760	1.780	1.720	1.750	1.239	534,000
2022-01-26	1.800	1.800	1.770	1.770	1.253	86,000
2022-01-25	1.800	1.800	1.770	1.770	1.253	312,000
2022-01-24	1.790	1.800	1.760	1.770	1.253	466,000
2022-01-21	1.800	1.810	1.800	1.800	1.275	20,000
2022-01-20	1.770	1.810	1.760	1.810	1.282	206,000
2022-01-19	1.790	1.790	1.770	1.770	1.253	204,000
2022-01-18	1.800	1.800	1.790	1.790	1.268	12,000
2022-01-17	1.780	1.820	1.780	1.780	1.261	574,000
2022-01-14	1.770	1.780	1.770	1.780	1.261	112,000
2022-01-13	1.770	1.790	1.760	1.790	1.268	76,000
2022-01-12	1.780	1.790	1.760	1.790	1.268	182,000
2022-01-11	1.790	1.790	1.780	1.790	1.268	36,000
2022-01-10	1.780	1.810	1.780	1.800	1.275	100,000
2022-01-07	1.780	1.830	1.780	1.800	1.275	716,000
2022-01-06	1.790	1.790	1.770	1.780	1.261	64,000
2022-01-05	1.780	1.790	1.770	1.770	1.253	48,000
2022-01-04	1.760	1.790	1.710	1.790	1.268	408,000
2022-01-03	1.780	1.800	1.780	1.780	1.261	102,000
2021-12-31	1.770	1.780	1.770	1.780	1.261	26,000
2021-12-30	1.770	1.770	1.750	1.770	1.253	482,000
2021-12-29	1.780	1.780	1.760	1.770	1.253	190,000
2021-12-28	1.770	1.780	1.770	1.780	1.261	166,000
2021-12-24	1.790	1.790	1.790	1.790	1.268	54,000
2021-12-23	1.790	1.810	1.790	1.800	1.275	104,000
2021-12-22	1.800	1.800	1.760	1.790	1.268	306,000
2021-12-21	1.800	1.810	1.800	1.810	1.282	22,000
2021-12-20	1.830	1.830	1.780	1.810	1.282	314,000
2021-12-17	1.830	1.850	1.830	1.830	1.296	80,000
2021-12-16	1.840	1.860	1.830	1.840	1.303	28,000
2021-12-15	1.850	1.870	1.820	1.860	1.317	320,000
2021-12-14	1.860	1.870	1.850	1.850	1.310	140,000
2021-12-13	1.880	1.890	1.860	1.890	1.338	246,000
2021-12-10	1.880	1.880	1.860	1.880	1.331	88,000
2021-12-09	1.880	1.880	1.850	1.870	1.324	306,000
2021-12-08	1.840	1.880	1.840	1.880	1.331	258,000
2021-12-07	1.840	1.860	1.840	1.860	1.317	100,000
2021-12-06	1.840	1.850	1.790	1.810	1.282	380,000
2021-12-03	1.830	1.870	1.830	1.850	1.310	162,000
2021-12-02	1.880	1.880	1.840	1.850	1.310	26,000
2021-12-01	1.840	1.870	1.840	1.870	1.324	126,000

← NewerPage 20 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.