Analogue Holdings Limited (1977.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:54PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 283,000 |
| 16 May 2024 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 392,000 |
| 14 May 2024 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 413,500 |
| 13 May 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 368,500 |
| 10 May 2024 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 206,000 |
| 09 May 2024 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 36,000 |
| 08 May 2024 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 78,000 |
| 07 May 2024 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 164,500 |
| 06 May 2024 | 1.050 | 1.050 | 1.050 | 1.060 | 1.060 | 37,000 |
| 03 May 2024 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 174,000 |
| 02 May 2024 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 230,000 |
| 30 Apr 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 29 Apr 2024 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 138,000 |
| 26 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 230,000 |
| 25 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| 24 Apr 2024 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 234,000 |
| 23 Apr 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 340,000 |
| 22 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 80,000 |
| 19 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 152,000 |
| 18 Apr 2024 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 134,000 |
| 17 Apr 2024 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 168,000 |
| 16 Apr 2024 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 232,000 |
| 15 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 108,000 |
| 15 Apr 2024 | 0.01 Dividend | |||||
| 12 Apr 2024 | 1.050 | 1.050 | 1.030 | 1.050 | 1.040 | 15,270,000 |
| 11 Apr 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 1.040 | 448,000 |
| 10 Apr 2024 | 1.060 | 1.080 | 1.040 | 1.050 | 1.040 | 66,000 |
| 09 Apr 2024 | 1.030 | 1.070 | 1.030 | 1.070 | 1.060 | 20,500 |
| 08 Apr 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.020 | 114,000 |
| 05 Apr 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 1.030 | 254,500 |
| 03 Apr 2024 | 1.050 | 1.060 | 1.020 | 1.020 | 1.010 | 113,000 |
| 02 Apr 2024 | 1.040 | 1.060 | 1.020 | 1.020 | 1.010 | 15,100,000 |
| 28 Mar 2024 | 1.030 | 1.060 | 1.000 | 1.010 | 1.000 | 544,000 |
| 27 Mar 2024 | 1.040 | 1.060 | 1.020 | 1.040 | 1.030 | 116,000 |
| 26 Mar 2024 | 1.030 | 1.060 | 1.000 | 1.040 | 1.030 | 1,372,000 |
| 25 Mar 2024 | 1.080 | 1.120 | 1.080 | 1.090 | 1.080 | 100,000 |
| 22 Mar 2024 | 1.150 | 1.150 | 1.100 | 1.140 | 1.129 | 64,000 |
| 21 Mar 2024 | 1.090 | 1.140 | 1.090 | 1.140 | 1.129 | 72,500 |
| 20 Mar 2024 | 1.110 | 1.140 | 1.100 | 1.100 | 1.090 | 190,000 |
| 19 Mar 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.099 | 60,000 |
| 18 Mar 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 1.099 | 128,000 |
| 15 Mar 2024 | 1.080 | 1.150 | 1.080 | 1.130 | 1.119 | 256,000 |
| 14 Mar 2024 | 1.070 | 1.100 | 1.070 | 1.080 | 1.070 | 218,500 |
| 13 Mar 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.050 | 110,000 |
| 12 Mar 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.050 | 27,000 |
| 11 Mar 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 1.050 | 36,000 |
| 08 Mar 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.040 | 52,000 |
| 07 Mar 2024 | 1.040 | 1.050 | 1.040 | 1.040 | 1.030 | 112,500 |
| 06 Mar 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.030 | 242,000 |
| 05 Mar 2024 | 1.050 | 1.110 | 1.040 | 1.050 | 1.040 | 156,000 |
| 04 Mar 2024 | 1.070 | 1.070 | 1.050 | 1.050 | 1.040 | 10,500 |
| 01 Mar 2024 | 1.070 | 1.070 | 1.040 | 1.050 | 1.040 | 18,000 |
| 29 Feb 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 1.030 | 212,500 |
| 28 Feb 2024 | 1.080 | 1.150 | 1.060 | 1.060 | 1.050 | 1,836,000 |
| 27 Feb 2024 | 1.060 | 1.070 | 1.050 | 1.070 | 1.060 | 108,000 |
| 26 Feb 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.030 | 24,000 |
| 23 Feb 2024 | 1.040 | 1.040 | 1.020 | 1.040 | 1.030 | 462,000 |
| 22 Feb 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.030 | 170,000 |
| 21 Feb 2024 | 1.040 | 1.120 | 1.020 | 1.040 | 1.030 | 6,756,500 |
| 20 Feb 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | - |
| 19 Feb 2024 | 1.010 | 1.040 | 1.010 | 1.030 | 1.020 | 60,000 |
| 16 Feb 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 1.020 | 270,000 |
| 15 Feb 2024 | 1.000 | 1.030 | 1.000 | 1.000 | 0.990 | 106,000 |
| 14 Feb 2024 | 1.000 | 1.030 | 1.000 | 1.000 | 0.990 | 220,000 |
| 09 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | - |
| 08 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 102,000 |
| 07 Feb 2024 | 1.000 | 1.030 | 1.000 | 1.030 | 1.020 | 116,000 |
| 06 Feb 2024 | 0.990 | 1.010 | 0.990 | 1.000 | 0.990 | 102,000 |
| 05 Feb 2024 | 0.970 | 0.990 | 0.950 | 0.980 | 0.971 | 512,000 |
| 02 Feb 2024 | 1.000 | 1.000 | 0.970 | 0.970 | 0.961 | 526,500 |
| 01 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 116,000 |
| 31 Jan 2024 | 1.010 | 1.010 | 0.990 | 0.990 | 0.981 | 150,000 |
| 30 Jan 2024 | 1.020 | 1.040 | 1.020 | 1.020 | 1.010 | 90,000 |
| 29 Jan 2024 | 1.010 | 1.020 | 1.010 | 1.020 | 1.010 | 26,000 |
| 26 Jan 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | - |
| 25 Jan 2024 | 1.030 | 1.030 | 1.020 | 1.020 | 1.010 | 32,000 |
| 24 Jan 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 1.000 | 294,000 |
| 23 Jan 2024 | 1.010 | 1.020 | 1.010 | 1.010 | 1.000 | 72,000 |
| 22 Jan 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 1.000 | 182,500 |
| 19 Jan 2024 | 1.000 | 1.050 | 0.990 | 1.000 | 0.990 | 134,000 |
| 18 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.981 | 2,500 |
| 17 Jan 2024 | 0.990 | 0.990 | 0.970 | 0.980 | 0.971 | 364,000 |
| 16 Jan 2024 | 1.010 | 1.010 | 0.990 | 0.990 | 0.981 | 134,000 |
| 15 Jan 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | - |
| 12 Jan 2024 | 1.000 | 1.010 | 1.000 | 1.000 | 0.990 | 132,000 |
| 11 Jan 2024 | 1.010 | 1.010 | 0.990 | 1.010 | 1.000 | 138,000 |
| 10 Jan 2024 | 1.000 | 1.010 | 0.990 | 1.010 | 1.000 | 526,000 |
| 09 Jan 2024 | 1.020 | 1.020 | 1.000 | 1.000 | 0.990 | 376,000 |
| 08 Jan 2024 | 1.040 | 1.040 | 1.000 | 1.000 | 0.990 | 130,234 |
| 05 Jan 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.020 | 120,000 |
| 04 Jan 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | 76,000 |
| 03 Jan 2024 | 1.040 | 1.050 | 1.040 | 1.040 | 1.030 | 104,500 |
| 02 Jan 2024 | 1.030 | 1.040 | 1.010 | 1.040 | 1.030 | 142,000 |
| 29 Dec 2023 | 1.030 | 1.030 | 1.010 | 1.020 | 1.010 | 474,000 |
| 28 Dec 2023 | 1.020 | 1.040 | 1.020 | 1.020 | 1.010 | 278,000 |
| 27 Dec 2023 | 1.040 | 1.040 | 1.000 | 1.000 | 0.990 | 570,500 |
| 22 Dec 2023 | 1.040 | 1.080 | 1.040 | 1.040 | 1.030 | 93,000 |
| 21 Dec 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 82,000 |
| 20 Dec 2023 | 1.000 | 1.030 | 1.000 | 1.020 | 1.010 | 166,500 |
| 19 Dec 2023 | 1.030 | 1.050 | 1.020 | 1.020 | 1.010 | 444,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.