Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.030	1.040	1.030	1.040	0.988	141,000
2026-04-24	1.040	1.040	1.040	1.040	0.988	30,000
2026-04-23	1.030	1.030	1.030	1.030	0.978	0
2026-04-22	1.030	1.030	1.030	1.030	0.978	0
2026-04-21	1.040	1.040	1.030	1.030	0.978	187,000
2026-04-20	1.030	1.030	1.020	1.030	0.978	70,000
2026-04-17	1.020	1.020	1.020	1.020	0.969	108,000
2026-04-16	1.020	1.020	1.020	1.020	0.969	32,000
2026-04-15	0.960	1.000	0.960	1.000	0.950	86,000
2026-04-14	1.010	1.010	1.010	1.010	0.931	0
2026-04-13	1.000	1.020	1.000	1.020	0.941	48,000
2026-04-10	0.980	1.000	0.980	0.990	0.913	38,000
2026-04-09	0.970	0.970	0.970	0.970	0.895	132,000
2026-04-08	0.970	0.970	0.950	0.970	0.895	334,000
2026-04-02	0.950	0.960	0.950	0.950	0.876	176,000
2026-04-01	0.970	0.970	0.970	0.970	0.895	0
2026-03-31	0.960	0.980	0.960	0.970	0.895	64,500
2026-03-30	0.920	0.980	0.920	0.970	0.895	104,000
2026-03-27	0.910	0.920	0.910	0.920	0.848	44,000
2026-03-26	0.920	0.920	0.920	0.920	0.848	48,000
2026-03-25	0.920	0.920	0.920	0.920	0.848	40,000
2026-03-24	0.910	0.920	0.910	0.920	0.848	70,000
2026-03-23	0.930	0.930	0.920	0.920	0.848	88,000
2026-03-20	0.960	0.960	0.960	0.960	0.885	10,000
2026-03-19	1.010	1.010	0.950	0.950	0.876	334,000
2026-03-18	1.020	1.020	1.020	1.020	0.941	0
2026-03-17	1.020	1.020	1.020	1.020	0.941	52,000
2026-03-16	1.020	1.030	1.020	1.020	0.941	66,000
2026-03-13	1.020	1.020	1.020	1.020	0.941	32,000
2026-03-12	1.050	1.050	1.050	1.050	0.968	6,500
2026-03-11	1.080	1.080	1.080	1.080	0.996	0
2026-03-10	1.080	1.080	1.080	1.080	0.996	12,000
2026-03-09	1.030	1.030	1.030	1.030	0.950	44,000
2026-03-06	1.040	1.050	1.040	1.050	0.968	40,500
2026-03-05	1.040	1.050	1.040	1.050	0.968	72,500
2026-03-04	1.050	1.050	1.040	1.040	0.959	354,500
2026-03-03	1.090	1.090	1.040	1.050	0.968	128,000
2026-03-02	1.020	1.040	1.020	1.040	0.959	66,000
2026-02-27	1.030	1.040	1.030	1.040	0.959	36,000
2026-02-26	1.030	1.030	1.030	1.030	0.950	72,000
2026-02-25	1.020	1.030	1.020	1.030	0.950	82,000
2026-02-24	1.020	1.020	1.020	1.020	0.941	26,000
2026-02-23	1.010	1.020	1.010	1.020	0.941	72,000
2026-02-20	1.010	1.010	1.010	1.010	0.931	50,500
2026-02-16	1.010	1.010	1.010	1.010	0.931	16,000
2026-02-13	1.040	1.040	1.020	1.020	0.941	48,000
2026-02-12	1.020	1.040	1.020	1.040	0.959	36,000
2026-02-11	1.020	1.020	1.020	1.020	0.941	30,000
2026-02-10	1.000	1.020	1.000	1.020	0.941	228,000
2026-02-09	1.000	1.000	1.000	1.000	0.922	22,000
2026-02-06	1.000	1.000	1.000	1.000	0.922	128,500
2026-02-05	1.010	1.010	1.000	1.000	0.922	68,500
2026-02-04	0.990	1.010	0.990	1.010	0.931	234,000
2026-02-03	0.990	1.000	0.990	0.990	0.913	66,000
2026-02-02	1.000	1.000	0.990	0.990	0.913	198,000
2026-01-30	0.980	1.000	0.980	1.000	0.922	77,000
2026-01-29	0.990	0.990	0.980	0.980	0.904	136,000
2026-01-28	0.980	0.990	0.980	0.990	0.913	50,000
2026-01-27	0.990	0.990	0.990	0.990	0.913	10,000
2026-01-26	0.970	0.980	0.960	0.980	0.904	66,000

← NewerPage 3 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.