Analogue Holdings Limited (HKG:1977)
Hong Kong
· Delayed Price · Currency is HKD 1.080
+0.050 (4.85%)
At close: Mar 10, 2026
Analogue Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 12,000 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 44,000 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 40,500 |
| Mar 5, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 72,500 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 354,500 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 128,000 |
| Mar 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 66,000 |
| Feb 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 36,000 |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 72,000 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.03 | 0.98% | 82,000 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 26,000 |
| Feb 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 72,000 |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 50,500 |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 16,000 |
| Feb 13, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 48,000 |
| Feb 12, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 36,000 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 30,000 |
| Feb 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 228,000 |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 22,000 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 128,500 |
| Feb 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 68,500 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.99 | 1.01 | 1.01 | 2.02% | 234,000 |
| Feb 3, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 66,000 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 198,000 |
| Jan 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 77,000 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 136,000 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 50,000 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 10,000 |
| Jan 26, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 66,000 |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 78,500 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 62,500 |
| Jan 21, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 54,500 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 22,000 |
| Jan 19, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 24,000 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.98 | 0.96 | 0.96 | -2.04% | 86,000 |
| Jan 15, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 200,000 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -2.08% | 142,000 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 108,000 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 20,000 |
| Jan 9, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 64,000 |
| Jan 8, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 4,000 |
| Jan 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 72,000 |
| Jan 6, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 2.20% | 134,000 |
| Jan 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 8,000 |
| Jan 2, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | -1.09% | 70,000 |
| Dec 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 3.37% | 20,000 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 10,000 |
| Dec 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 16,000 |
| Dec 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 23, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 40,000 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Dec 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 70,000 |
| Dec 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 72,000 |
| Dec 11, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 100,000 |
| Dec 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 48,000 |
| Dec 8, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.37% | 124,000 |
| Dec 5, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 24,000 |
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 306,000 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 47,000 |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 4,000 |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 6,000 |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 25, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 66,000 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 2,000 |
| Nov 20, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 72,000 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 42,000 |
| Nov 18, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 32,000 |
| Nov 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 30,000 |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 110,000 |
| Nov 13, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 34,000 |
| Nov 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,500 |
| Nov 11, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 22,500 |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 8,000 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 232,000 |
| Nov 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Nov 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.92 | 0.92 | 1.10% | 2,500 |
| Oct 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 9,000 |
| Oct 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 12,000 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | 40,000 |
| Oct 20, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 38,000 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 298,000 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 300,000 |
| Oct 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 52,000 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 98,000 |