Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.980	0.980	0.980	0.980	0.904	78,500
2026-01-22	0.980	0.980	0.980	0.980	0.904	62,500
2026-01-21	0.950	0.980	0.950	0.980	0.904	54,500
2026-01-20	0.960	0.960	0.960	0.960	0.885	22,000
2026-01-19	0.960	0.970	0.960	0.970	0.895	24,000
2026-01-16	0.980	0.980	0.960	0.960	0.885	86,000
2026-01-15	0.940	0.980	0.940	0.980	0.904	200,000
2026-01-14	0.990	0.990	0.930	0.940	0.867	142,000
2026-01-13	0.960	0.960	0.960	0.960	0.885	108,000
2026-01-12	0.950	0.950	0.950	0.950	0.876	20,000
2026-01-09	0.930	0.950	0.930	0.950	0.876	64,000
2026-01-08	0.940	0.940	0.930	0.930	0.858	4,000
2026-01-07	0.930	0.930	0.930	0.930	0.858	72,000
2026-01-06	0.920	0.940	0.920	0.930	0.858	134,000
2026-01-05	0.910	0.910	0.910	0.910	0.839	8,000
2026-01-02	0.890	0.930	0.890	0.910	0.839	70,000
2025-12-31	0.910	0.920	0.910	0.920	0.848	20,000
2025-12-30	0.890	0.890	0.890	0.890	0.821	10,000
2025-12-29	0.890	0.890	0.890	0.890	0.821	16,000
2025-12-24	0.890	0.890	0.890	0.890	0.821	0
2025-12-23	0.900	0.900	0.870	0.890	0.821	40,000
2025-12-22	0.900	0.900	0.900	0.900	0.830	2,000
2025-12-19	0.900	0.900	0.900	0.900	0.830	0
2025-12-18	0.900	0.900	0.900	0.900	0.830	70,000
2025-12-17	0.910	0.910	0.910	0.910	0.839	0
2025-12-16	0.920	0.920	0.920	0.920	0.848	0
2025-12-15	0.920	0.920	0.920	0.920	0.848	0
2025-12-12	0.920	0.920	0.920	0.920	0.848	72,000
2025-12-11	0.910	0.930	0.910	0.920	0.848	100,000
2025-12-10	0.900	0.900	0.900	0.900	0.830	0
2025-12-09	0.900	0.900	0.900	0.900	0.830	48,000
2025-12-08	0.900	0.920	0.900	0.920	0.848	124,000
2025-12-05	0.890	0.890	0.880	0.890	0.821	24,000
2025-12-04	0.890	0.890	0.890	0.890	0.821	306,000
2025-12-03	0.900	0.900	0.890	0.900	0.830	47,000
2025-12-02	0.910	0.910	0.910	0.910	0.839	0
2025-12-01	0.910	0.910	0.910	0.910	0.839	4,000
2025-11-28	0.910	0.910	0.910	0.910	0.839	0
2025-11-27	0.910	0.910	0.910	0.910	0.839	6,000
2025-11-26	0.910	0.910	0.910	0.910	0.839	0
2025-11-25	0.900	0.910	0.900	0.910	0.839	66,000
2025-11-24	0.900	0.900	0.900	0.900	0.830	0
2025-11-21	0.900	0.900	0.900	0.900	0.830	2,000
2025-11-20	0.890	0.910	0.890	0.910	0.839	72,000
2025-11-19	0.900	0.900	0.890	0.900	0.830	42,000
2025-11-18	0.900	0.910	0.900	0.900	0.830	32,000
2025-11-17	0.910	0.910	0.910	0.910	0.839	30,000
2025-11-14	0.910	0.910	0.910	0.910	0.839	110,000
2025-11-13	0.890	0.910	0.890	0.910	0.839	34,000
2025-11-12	0.920	0.920	0.920	0.920	0.848	10,500
2025-11-11	0.900	0.920	0.900	0.920	0.848	22,500
2025-11-10	0.910	0.910	0.910	0.910	0.839	8,000
2025-11-07	0.900	0.900	0.900	0.900	0.830	232,000
2025-11-06	0.920	0.920	0.920	0.920	0.848	0
2025-11-05	0.920	0.920	0.920	0.920	0.848	0
2025-11-04	0.920	0.920	0.920	0.920	0.848	10,000
2025-11-03	0.920	0.920	0.920	0.920	0.848	0
2025-10-31	0.900	0.920	0.900	0.920	0.848	2,500
2025-10-30	0.910	0.910	0.910	0.910	0.839	0
2025-10-28	0.910	0.910	0.910	0.910	0.839	9,000

← NewerPage 4 of 5 · 246 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.