Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.810	0.830	0.800	0.810	0.725	96,000
2025-07-30	0.830	0.830	0.810	0.820	0.734	266,000
2025-07-29	0.840	0.840	0.830	0.840	0.752	126,000
2025-07-28	0.840	0.840	0.840	0.840	0.752	34,000
2025-07-25	0.810	0.840	0.810	0.840	0.752	356,000
2025-07-24	0.820	0.830	0.820	0.820	0.734	186,000
2025-07-23	0.820	0.830	0.820	0.820	0.734	137,369
2025-07-22	0.810	0.820	0.810	0.820	0.734	30,000
2025-07-21	0.830	0.840	0.820	0.840	0.752	58,000
2025-07-18	0.810	0.830	0.810	0.830	0.743	52,000
2025-07-17	0.820	0.820	0.810	0.810	0.725	250,000
2025-07-16	0.850	0.850	0.830	0.830	0.743	80,000
2025-07-15	0.830	0.830	0.830	0.830	0.743	32,000
2025-07-14	0.850	0.850	0.820	0.840	0.752	156,500
2025-07-11	0.830	0.850	0.820	0.840	0.752	128,000
2025-07-10	0.820	0.820	0.820	0.820	0.734	96,000
2025-07-09	0.810	0.810	0.810	0.810	0.725	110,000
2025-07-08	0.800	0.810	0.790	0.810	0.725	184,000
2025-07-07	0.810	0.810	0.800	0.800	0.716	134,500
2025-07-04	0.810	0.820	0.800	0.810	0.725	120,000
2025-07-03	0.800	0.830	0.800	0.810	0.725	72,000
2025-07-02	0.790	0.820	0.780	0.820	0.734	368,000
2025-06-30	0.780	0.790	0.780	0.790	0.707	66,000
2025-06-27	0.780	0.780	0.780	0.780	0.698	62,000
2025-06-26	0.780	0.800	0.780	0.800	0.716	72,000
2025-06-25	0.790	0.790	0.780	0.790	0.707	206,000
2025-06-24	0.800	0.800	0.770	0.790	0.707	146,000
2025-06-23	0.780	0.790	0.770	0.790	0.707	167,000
2025-06-20	0.780	0.780	0.760	0.780	0.698	58,000
2025-06-19	0.780	0.780	0.760	0.760	0.680	232,000
2025-06-18	0.780	0.790	0.780	0.790	0.707	350,000
2025-06-17	0.790	0.800	0.780	0.790	0.707	142,000
2025-06-16	0.790	0.800	0.790	0.800	0.716	141,798
2025-06-13	0.780	0.810	0.780	0.790	0.707	506,000
2025-06-12	0.760	0.780	0.760	0.780	0.698	154,500
2025-06-11	0.760	0.780	0.750	0.770	0.689	230,500
2025-06-10	0.760	0.770	0.760	0.770	0.689	152,000
2025-06-09	0.740	0.760	0.740	0.760	0.680	82,000
2025-06-06	0.770	0.770	0.740	0.740	0.662	42,000
2025-06-05	0.750	0.760	0.750	0.760	0.680	104,000
2025-06-04	0.760	0.770	0.740	0.770	0.689	285,000
2025-06-03	0.740	0.750	0.740	0.750	0.671	34,500
2025-06-02	0.760	0.760	0.750	0.750	0.671	82,000
2025-05-30	0.760	0.790	0.760	0.760	0.680	126,500
2025-05-29	0.760	0.760	0.760	0.760	0.680	30,000
2025-05-28	0.760	0.770	0.760	0.770	0.689	30,000
2025-05-27	0.770	0.770	0.770	0.770	0.689	50,000
2025-05-26	0.780	0.780	0.780	0.780	0.698	30,000
2025-05-23	0.740	0.800	0.740	0.790	0.707	1,000,000
2025-05-22	0.730	0.740	0.720	0.740	0.662	174,000
2025-05-21	0.730	0.740	0.730	0.740	0.662	74,000
2025-05-20	0.730	0.730	0.730	0.730	0.653	30,000
2025-05-19	0.730	0.730	0.730	0.730	0.653	70,000
2025-05-16	0.750	0.750	0.740	0.740	0.662	42,000
2025-05-15	0.750	0.750	0.750	0.750	0.671	48,000
2025-05-14	0.760	0.760	0.750	0.750	0.671	64,000
2025-05-13	0.750	0.750	0.750	0.750	0.671	108,000
2025-05-12	0.740	0.740	0.740	0.740	0.662	0
2025-05-09	0.740	0.740	0.740	0.740	0.662	26,000
2025-05-08	0.730	0.740	0.730	0.740	0.662	43,000

← NewerPage 6 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.