Analogue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.850	0.850	0.850	0.850	0.741	0
2025-02-04	0.870	0.870	0.870	0.870	0.759	18,000
2025-02-03	0.840	0.880	0.840	0.870	0.759	34,000
2025-01-28	0.840	0.840	0.840	0.840	0.733	2,000
2025-01-27	0.840	0.860	0.840	0.860	0.750	102,000
2025-01-24	0.850	0.850	0.850	0.850	0.741	0
2025-01-23	0.850	0.850	0.850	0.850	0.741	50,000
2025-01-22	0.850	0.850	0.830	0.840	0.733	52,000
2025-01-21	0.860	0.860	0.860	0.860	0.750	0
2025-01-20	0.860	0.860	0.860	0.860	0.750	16,000
2025-01-17	0.870	0.870	0.870	0.870	0.759	0
2025-01-16	0.870	0.870	0.870	0.870	0.759	0
2025-01-15	0.840	0.870	0.840	0.870	0.759	4,000
2025-01-14	0.850	0.880	0.810	0.860	0.750	173,800
2025-01-13	0.860	0.860	0.850	0.860	0.750	70,000
2025-01-10	0.880	0.880	0.870	0.870	0.759	882,000
2025-01-09	0.870	0.870	0.860	0.860	0.750	382,000
2025-01-08	0.870	0.870	0.860	0.870	0.759	200,000
2025-01-07	0.870	0.870	0.870	0.870	0.759	44,000
2025-01-06	0.890	0.890	0.870	0.870	0.759	238,500
2025-01-03	0.900	0.900	0.880	0.880	0.767	680,000
2025-01-02	0.900	0.900	0.880	0.900	0.785	1,830,000
2024-12-31	0.890	0.890	0.890	0.890	0.776	0
2024-12-30	0.890	0.890	0.890	0.890	0.776	0
2024-12-27	0.910	0.910	0.880	0.890	0.776	1,190,000
2024-12-24	0.900	0.900	0.900	0.900	0.785	560,000
2024-12-23	0.900	0.900	0.900	0.900	0.785	0
2024-12-20	0.900	0.900	0.900	0.900	0.785	4,000
2024-12-19	0.900	0.900	0.900	0.900	0.785	0
2024-12-18	0.900	0.900	0.900	0.900	0.785	0
2024-12-17	0.910	0.910	0.900	0.900	0.785	64,000
2024-12-16	0.900	0.920	0.900	0.920	0.802	82,000
2024-12-13	0.940	0.940	0.940	0.940	0.820	1,020,000
2024-12-12	0.940	0.950	0.940	0.950	0.828	1,030,000
2024-12-11	0.930	0.930	0.930	0.930	0.811	0
2024-12-10	0.920	0.930	0.920	0.930	0.811	74,500
2024-12-09	0.950	0.950	0.950	0.950	0.828	0
2024-12-06	0.910	0.950	0.910	0.950	0.828	100,000
2024-12-05	0.950	0.950	0.950	0.950	0.828	16,000
2024-12-04	0.940	0.960	0.930	0.950	0.828	202,500
2024-12-03	0.950	0.950	0.950	0.950	0.828	52,000
2024-12-02	0.950	0.950	0.950	0.950	0.828	0
2024-11-29	0.950	0.950	0.950	0.950	0.828	94,000
2024-11-28	0.920	0.920	0.920	0.920	0.802	644,000
2024-11-27	0.890	0.890	0.890	0.890	0.776	0
2024-11-26	0.880	0.890	0.880	0.890	0.776	370,000
2024-11-25	0.890	0.890	0.870	0.890	0.776	28,000
2024-11-22	0.880	0.920	0.880	0.890	0.776	216,000
2024-11-21	0.910	0.910	0.880	0.900	0.785	692,000
2024-11-20	0.930	0.930	0.930	0.930	0.811	102,000
2024-11-19	0.920	0.930	0.920	0.930	0.811	8,000
2024-11-18	0.930	0.930	0.930	0.930	0.811	0
2024-11-15	0.930	0.930	0.930	0.930	0.811	0
2024-11-14	0.920	0.940	0.920	0.930	0.811	180,000
2024-11-13	0.970	0.970	0.970	0.970	0.846	0
2024-11-12	0.970	0.970	0.970	0.970	0.846	0
2024-11-11	0.970	0.970	0.970	0.970	0.846	8,000
2024-11-08	0.970	0.970	0.970	0.970	0.846	6,000
2024-11-07	0.970	0.970	0.970	0.970	0.846	0
2024-11-06	0.970	0.970	0.960	0.970	0.846	50,000

← NewerPage 8 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.