Analogue Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 0.970 | 0.970 | 0.970 | 0.970 | 0.846 | 50,000 |
| 2024-11-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.855 | 14,000 |
| 2024-11-01 | 0.970 | 0.980 | 0.970 | 0.980 | 0.855 | 52,000 |
| 2024-10-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.863 | 44,000 |
| 2024-10-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.863 | 10,000 |
| 2024-10-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.863 | 26,000 |
| 2024-10-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.863 | 10,000 |
| 2024-10-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.872 | 334,000 |
| 2024-10-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.863 | 0 |
| 2024-10-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.863 | 100,000 |
| 2024-10-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.863 | 0 |
| 2024-10-21 | 1.000 | 1.000 | 0.990 | 0.990 | 0.863 | 34,000 |
| 2024-10-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.872 | 8,000 |
| 2024-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.872 | 84,000 |
| 2024-10-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.872 | 236,000 |
| 2024-10-15 | 1.010 | 1.010 | 1.000 | 1.000 | 0.872 | 264,000 |
| 2024-10-14 | 1.020 | 1.020 | 1.010 | 1.020 | 0.890 | 150,000 |
| 2024-10-10 | 1.010 | 1.010 | 1.010 | 1.010 | 0.881 | 16,000 |
| 2024-10-09 | 1.000 | 1.020 | 1.000 | 1.000 | 0.872 | 1,434,000 |
| 2024-10-08 | 1.000 | 1.020 | 1.000 | 1.000 | 0.872 | 138,000 |
| 2024-10-07 | 1.020 | 1.020 | 1.010 | 1.020 | 0.890 | 74,500 |
| 2024-10-04 | 1.050 | 1.050 | 1.010 | 1.020 | 0.890 | 146,000 |
| 2024-10-03 | 1.010 | 1.030 | 1.010 | 1.020 | 0.890 | 120,000 |
| 2024-10-02 | 1.010 | 1.030 | 1.010 | 1.010 | 0.881 | 66,000 |
| 2024-09-30 | 1.010 | 1.040 | 1.000 | 1.000 | 0.872 | 790,500 |
| 2024-09-27 | 1.000 | 1.050 | 1.000 | 1.000 | 0.872 | 263,000 |
| 2024-09-26 | 1.000 | 1.020 | 0.940 | 1.000 | 0.872 | 332,000 |
| 2024-09-25 | 1.000 | 1.000 | 0.980 | 1.000 | 0.872 | 910,000 |
| 2024-09-24 | 0.970 | 0.990 | 0.970 | 0.990 | 0.863 | 812,000 |
| 2024-09-23 | 0.980 | 0.990 | 0.950 | 0.950 | 0.828 | 396,000 |
| 2024-09-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.837 | 4,000 |
| 2024-09-19 | 0.930 | 0.970 | 0.930 | 0.960 | 0.837 | 1,502,000 |
| 2024-09-17 | 0.920 | 0.960 | 0.920 | 0.930 | 0.811 | 164,000 |
| 2024-09-16 | 0.890 | 0.900 | 0.890 | 0.890 | 0.776 | 272,000 |
| 2024-09-13 | 0.870 | 0.880 | 0.870 | 0.880 | 0.767 | 72,000 |
| 2024-09-12 | 0.880 | 0.880 | 0.870 | 0.870 | 0.759 | 52,000 |
| 2024-09-11 | 0.900 | 0.900 | 0.870 | 0.880 | 0.767 | 149,000 |
| 2024-09-10 | 0.910 | 0.920 | 0.910 | 0.920 | 0.782 | 6,000 |
| 2024-09-09 | 0.910 | 0.910 | 0.910 | 0.910 | 0.773 | 50,000 |
| 2024-09-05 | 0.910 | 0.910 | 0.900 | 0.900 | 0.765 | 52,000 |
| 2024-09-04 | 0.920 | 0.920 | 0.910 | 0.910 | 0.773 | 30,000 |
| 2024-09-03 | 0.910 | 0.910 | 0.910 | 0.910 | 0.773 | 20,000 |
| 2024-09-02 | 0.920 | 0.920 | 0.910 | 0.910 | 0.773 | 58,000 |
| 2024-08-30 | 0.920 | 0.930 | 0.910 | 0.920 | 0.782 | 208,000 |
| 2024-08-29 | 0.920 | 0.920 | 0.900 | 0.920 | 0.782 | 930,000 |
| 2024-08-28 | 0.940 | 0.950 | 0.930 | 0.930 | 0.790 | 370,000 |
| 2024-08-27 | 0.950 | 0.960 | 0.940 | 0.940 | 0.799 | 970,000 |
| 2024-08-26 | 0.970 | 0.980 | 0.950 | 0.970 | 0.824 | 692,000 |
| 2024-08-23 | 1.000 | 1.000 | 0.960 | 0.990 | 0.841 | 668,000 |
| 2024-08-22 | 0.990 | 1.010 | 0.990 | 1.010 | 0.858 | 244,000 |
| 2024-08-21 | 0.990 | 1.010 | 0.990 | 1.000 | 0.850 | 258,000 |
| 2024-08-20 | 1.010 | 1.010 | 1.010 | 1.010 | 0.858 | 66,000 |
| 2024-08-19 | 1.010 | 1.010 | 1.010 | 1.010 | 0.858 | 0 |
| 2024-08-16 | 1.000 | 1.010 | 1.000 | 1.010 | 0.858 | 6,000 |
| 2024-08-15 | 1.020 | 1.020 | 1.000 | 1.010 | 0.858 | 258,000 |
| 2024-08-14 | 1.000 | 1.020 | 0.990 | 1.020 | 0.867 | 260,000 |
| 2024-08-13 | 1.000 | 1.000 | 0.990 | 0.990 | 0.841 | 138,000 |
| 2024-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 0 |
| 2024-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 60,000 |
| 2024-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.850 | 0 |
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.