Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.750	0.750	0.750	0.750	0.671	20,000
2025-05-06	0.750	0.750	0.730	0.730	0.653	306,000
2025-05-02	0.730	0.760	0.730	0.760	0.680	82,000
2025-04-30	0.750	0.750	0.750	0.750	0.671	18,000
2025-04-29	0.750	0.750	0.730	0.740	0.662	64,000
2025-04-28	0.720	0.750	0.720	0.750	0.671	326,000
2025-04-25	0.730	0.730	0.730	0.730	0.653	32,000
2025-04-24	0.740	0.740	0.730	0.740	0.662	42,000
2025-04-23	0.730	0.750	0.730	0.740	0.662	206,000
2025-04-22	0.750	0.750	0.750	0.750	0.671	10,000
2025-04-17	0.750	0.750	0.750	0.750	0.671	0
2025-04-16	0.770	0.770	0.760	0.760	0.680	62,000
2025-04-15	0.740	0.760	0.740	0.760	0.680	120,000
2025-04-14	0.790	0.790	0.790	0.790	0.707	20,000
2025-04-11	0.780	0.780	0.780	0.780	0.680	40,000
2025-04-10	0.770	0.780	0.750	0.780	0.680	178,000
2025-04-09	0.760	0.780	0.750	0.760	0.663	172,000
2025-04-08	0.780	0.790	0.770	0.770	0.672	74,000
2025-04-07	0.760	0.790	0.750	0.790	0.689	458,000
2025-04-03	0.800	0.800	0.800	0.800	0.698	10,000
2025-04-02	0.810	0.810	0.800	0.800	0.698	56,000
2025-04-01	0.800	0.810	0.800	0.810	0.706	76,000
2025-03-31	0.800	0.800	0.790	0.800	0.698	282,500
2025-03-28	0.780	0.800	0.760	0.800	0.698	138,000
2025-03-27	0.820	0.820	0.800	0.810	0.706	108,000
2025-03-26	0.770	0.770	0.770	0.770	0.672	52,000
2025-03-25	0.790	0.790	0.790	0.790	0.689	62,000
2025-03-24	0.760	0.790	0.760	0.790	0.689	182,500
2025-03-21	0.770	0.780	0.770	0.780	0.680	92,000
2025-03-20	0.780	0.780	0.770	0.780	0.680	152,000
2025-03-19	0.770	0.770	0.770	0.770	0.672	2,000
2025-03-18	0.770	0.780	0.770	0.770	0.672	114,000
2025-03-17	0.770	0.770	0.760	0.770	0.672	102,000
2025-03-14	0.770	0.770	0.770	0.770	0.672	102,000
2025-03-13	0.760	0.760	0.760	0.760	0.663	40,000
2025-03-12	0.760	0.770	0.760	0.760	0.663	310,000
2025-03-11	0.770	0.780	0.760	0.780	0.680	48,000
2025-03-10	0.760	0.790	0.760	0.770	0.672	116,000
2025-03-07	0.750	0.800	0.750	0.780	0.680	76,000
2025-03-06	0.770	0.790	0.770	0.790	0.689	40,000
2025-03-05	0.760	0.780	0.760	0.780	0.680	41,000
2025-03-04	0.750	0.770	0.750	0.770	0.672	106,500
2025-03-03	0.770	0.780	0.770	0.770	0.672	30,000
2025-02-28	0.800	0.800	0.770	0.770	0.672	236,000
2025-02-27	0.790	0.790	0.780	0.780	0.680	136,000
2025-02-26	0.770	0.790	0.770	0.790	0.689	316,000
2025-02-25	0.780	0.780	0.770	0.770	0.672	304,000
2025-02-24	0.780	0.800	0.780	0.780	0.680	88,000
2025-02-21	0.810	0.810	0.810	0.810	0.706	210,000
2025-02-20	0.800	0.800	0.800	0.800	0.698	32,000
2025-02-19	0.800	0.810	0.790	0.800	0.698	36,500
2025-02-18	0.780	0.800	0.780	0.800	0.698	64,000
2025-02-17	0.780	0.800	0.780	0.790	0.689	84,000
2025-02-14	0.810	0.820	0.760	0.800	0.698	462,000
2025-02-13	0.820	0.820	0.790	0.800	0.698	1,628,000
2025-02-12	0.810	0.840	0.810	0.820	0.715	186,000
2025-02-11	0.830	0.830	0.820	0.830	0.724	54,000
2025-02-10	0.830	0.830	0.820	0.830	0.724	217,167
2025-02-07	0.850	0.850	0.830	0.830	0.724	66,000
2025-02-06	0.840	0.860	0.830	0.840	0.733	102,000

← NewerPage 7 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.