Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.920	0.920	0.900	0.900	0.830	12,000
2025-10-24	0.920	0.920	0.920	0.920	0.848	0
2025-10-23	0.920	0.920	0.920	0.920	0.848	0
2025-10-22	0.920	0.920	0.920	0.920	0.848	0
2025-10-21	0.920	0.920	0.910	0.920	0.848	40,000
2025-10-20	0.920	0.920	0.900	0.900	0.830	38,000
2025-10-17	0.900	0.900	0.890	0.900	0.830	298,000
2025-10-16	0.890	0.890	0.890	0.890	0.821	300,000
2025-10-15	0.900	0.900	0.900	0.900	0.830	0
2025-10-14	0.920	0.920	0.900	0.900	0.830	52,000
2025-10-13	0.900	0.900	0.900	0.900	0.830	98,000
2025-10-10	0.920	0.920	0.900	0.910	0.839	136,000
2025-10-09	0.920	0.930	0.920	0.920	0.848	46,000
2025-10-08	0.930	0.930	0.900	0.900	0.830	112,000
2025-10-06	0.920	0.940	0.920	0.930	0.858	516,000
2025-10-03	0.910	0.910	0.910	0.910	0.839	32,000
2025-10-02	0.910	0.920	0.910	0.920	0.848	234,000
2025-09-30	0.920	0.920	0.900	0.900	0.830	166,000
2025-09-29	0.920	0.920	0.920	0.920	0.848	22,000
2025-09-26	0.900	0.900	0.900	0.900	0.830	26,000
2025-09-25	0.920	0.920	0.890	0.890	0.821	32,000
2025-09-24	0.920	0.920	0.920	0.920	0.848	0
2025-09-23	0.910	0.920	0.910	0.920	0.848	302,000
2025-09-22	0.900	0.900	0.900	0.900	0.830	124,000
2025-09-19	0.900	0.910	0.900	0.900	0.830	150,000
2025-09-18	0.900	0.900	0.900	0.900	0.830	4,000
2025-09-17	0.910	0.910	0.910	0.910	0.839	174,000
2025-09-16	0.920	0.920	0.900	0.900	0.830	14,000
2025-09-15	0.870	0.890	0.870	0.890	0.821	120,000
2025-09-12	0.880	0.880	0.870	0.870	0.802	166,000
2025-09-11	0.880	0.880	0.880	0.880	0.788	62,000
2025-09-10	0.860	0.880	0.860	0.880	0.788	114,000
2025-09-09	0.880	0.880	0.850	0.860	0.770	416,000
2025-09-08	0.860	0.890	0.860	0.860	0.770	114,000
2025-09-05	0.860	0.870	0.860	0.870	0.779	426,000
2025-09-04	0.880	0.890	0.870	0.880	0.788	114,500
2025-09-03	0.880	0.890	0.870	0.880	0.788	840,000
2025-09-02	0.880	0.880	0.870	0.870	0.779	250,000
2025-09-01	0.870	0.870	0.850	0.850	0.761	295,000
2025-08-29	0.880	0.880	0.870	0.880	0.788	90,000
2025-08-28	0.880	0.880	0.870	0.880	0.788	104,000
2025-08-27	0.880	0.890	0.850	0.870	0.779	204,500
2025-08-26	0.850	0.880	0.850	0.880	0.788	136,000
2025-08-25	0.880	0.890	0.860	0.860	0.770	278,000
2025-08-22	0.850	0.860	0.850	0.860	0.770	162,000
2025-08-21	0.830	0.850	0.830	0.850	0.761	90,000
2025-08-20	0.830	0.840	0.830	0.840	0.752	30,000
2025-08-19	0.820	0.840	0.820	0.840	0.752	122,000
2025-08-18	0.810	0.830	0.810	0.830	0.743	82,000
2025-08-15	0.810	0.820	0.810	0.820	0.734	314,000
2025-08-14	0.820	0.820	0.800	0.810	0.725	448,000
2025-08-13	0.810	0.820	0.810	0.820	0.734	74,000
2025-08-12	0.810	0.820	0.810	0.820	0.734	132,000
2025-08-11	0.790	0.830	0.790	0.810	0.725	368,000
2025-08-08	0.800	0.800	0.790	0.790	0.707	30,000
2025-08-07	0.800	0.800	0.800	0.800	0.716	34,000
2025-08-06	0.800	0.810	0.800	0.810	0.725	44,000
2025-08-05	0.800	0.810	0.800	0.810	0.725	42,000
2025-08-04	0.800	0.800	0.800	0.800	0.716	48,000
2025-08-01	0.800	0.800	0.800	0.800	0.716	86,000

← NewerPage 5 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.