Analogue Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 1.870 | 1.870 | 1.820 | 1.850 | 1.310 | 234,000 |
| 2021-11-29 | 1.850 | 1.850 | 1.830 | 1.840 | 1.303 | 90,000 |
| 2021-11-26 | 1.870 | 1.890 | 1.830 | 1.890 | 1.338 | 208,000 |
| 2021-11-25 | 1.870 | 1.870 | 1.820 | 1.860 | 1.317 | 108,000 |
| 2021-11-24 | 1.830 | 1.880 | 1.830 | 1.880 | 1.331 | 144,000 |
| 2021-11-23 | 1.880 | 1.880 | 1.840 | 1.860 | 1.317 | 282,000 |
| 2021-11-22 | 1.870 | 1.900 | 1.870 | 1.900 | 1.346 | 38,000 |
| 2021-11-19 | 1.880 | 1.910 | 1.840 | 1.900 | 1.346 | 1,396,000 |
| 2021-11-18 | 1.970 | 1.970 | 1.920 | 1.920 | 1.360 | 250,000 |
| 2021-11-17 | 1.970 | 1.990 | 1.960 | 1.970 | 1.395 | 546,000 |
| 2021-11-16 | 1.970 | 1.990 | 1.970 | 1.980 | 1.402 | 986,000 |
| 2021-11-15 | 1.950 | 1.990 | 1.880 | 1.970 | 1.395 | 992,000 |
| 2021-11-12 | 1.900 | 1.940 | 1.890 | 1.930 | 1.367 | 1,386,000 |
| 2021-11-11 | 1.870 | 1.910 | 1.860 | 1.900 | 1.346 | 2,644,000 |
| 2021-11-10 | 1.820 | 1.870 | 1.810 | 1.870 | 1.324 | 2,786,000 |
| 2021-11-09 | 1.820 | 1.840 | 1.810 | 1.830 | 1.296 | 1,864,000 |
| 2021-11-08 | 1.760 | 1.810 | 1.750 | 1.810 | 1.282 | 1,794,000 |
| 2021-11-05 | 1.780 | 1.800 | 1.770 | 1.800 | 1.275 | 468,000 |
| 2021-11-04 | 1.780 | 1.790 | 1.780 | 1.780 | 1.261 | 22,000 |
| 2021-11-03 | 1.780 | 1.780 | 1.750 | 1.780 | 1.261 | 388,000 |
| 2021-11-02 | 1.790 | 1.800 | 1.780 | 1.780 | 1.261 | 106,000 |
| 2021-11-01 | 1.780 | 1.800 | 1.780 | 1.790 | 1.268 | 414,000 |
| 2021-10-29 | 1.770 | 1.800 | 1.770 | 1.780 | 1.261 | 660,000 |
| 2021-10-28 | 1.800 | 1.830 | 1.790 | 1.800 | 1.275 | 220,000 |
| 2021-10-27 | 1.810 | 1.820 | 1.800 | 1.800 | 1.275 | 220,000 |
| 2021-10-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.303 | 0 |
| 2021-10-25 | 1.810 | 1.860 | 1.800 | 1.840 | 1.303 | 542,000 |
| 2021-10-22 | 1.810 | 1.840 | 1.810 | 1.810 | 1.282 | 302,000 |
| 2021-10-21 | 1.800 | 1.840 | 1.800 | 1.810 | 1.282 | 384,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.