Analogue Holdings Limited (HKG:1977)
Hong Kong
· Delayed Price · Currency is HKD 1.020
-0.020 (-1.92%)
Apr 28, 2026, 11:48 AM HKT
Analogue Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 130,000 |
| Apr 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 141,000 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 30,000 |
| Apr 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 187,000 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 70,000 |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 108,000 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 32,000 |
| Apr 15, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.99% | 86,000 |
| Apr 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.98% | - |
| Apr 13, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 3.03% | 48,000 |
| Apr 10, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.96 | 2.06% | 38,000 |
| Apr 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | - | 132,000 |
| Apr 8, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.94 | 2.11% | 334,000 |
| Apr 2, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.92 | -2.06% | 176,000 |
| Apr 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | - | - |
| Mar 31, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.94 | - | 64,500 |
| Mar 30, 2026 | 0.92 | 0.98 | 0.92 | 0.97 | 0.94 | 5.43% | 104,000 |
| Mar 27, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.89 | - | 44,000 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | 48,000 |
| Mar 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | 40,000 |
| Mar 24, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.89 | - | 70,000 |
| Mar 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.89 | -4.17% | 88,000 |
| Mar 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 1.05% | 10,000 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.92 | -6.86% | 334,000 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | - |
| Mar 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 52,000 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 66,000 |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -2.86% | 32,000 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -2.78% | 6,500 |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | - | - |
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 4.85% | 12,000 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -1.90% | 44,000 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.02 | - | 40,500 |
| Mar 5, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.02 | 0.96% | 72,500 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | -0.95% | 354,500 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.02 | 0.96% | 128,000 |
| Mar 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | - | 66,000 |
| Feb 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 0.97% | 36,000 |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | - | 72,000 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.00 | 0.98% | 82,000 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 26,000 |
| Feb 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 72,000 |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | 50,500 |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.98% | 16,000 |
| Feb 13, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 0.99 | -1.92% | 48,000 |
| Feb 12, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | 1.96% | 36,000 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 30,000 |
| Feb 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 2.00% | 228,000 |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 22,000 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 128,500 |
| Feb 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 68,500 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.99 | 1.01 | 0.98 | 2.02% | 234,000 |
| Feb 3, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | - | 66,000 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.00% | 198,000 |
| Jan 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | 2.04% | 77,000 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -1.01% | 136,000 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | - | 50,000 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.02% | 10,000 |
| Jan 26, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.95 | - | 66,000 |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | 78,500 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | 62,500 |
| Jan 21, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.95 | 2.08% | 54,500 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -1.03% | 22,000 |
| Jan 19, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | 1.04% | 24,000 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.98 | 0.96 | 0.93 | -2.04% | 86,000 |
| Jan 15, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.95 | 4.26% | 200,000 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.91 | -2.08% | 142,000 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 1.05% | 108,000 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | 20,000 |
| Jan 9, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.92 | 2.15% | 64,000 |
| Jan 8, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.90 | - | 4,000 |
| Jan 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | - | 72,000 |
| Jan 6, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.90 | 2.20% | 134,000 |
| Jan 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | 8,000 |
| Jan 2, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.88 | -1.09% | 70,000 |
| Dec 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.89 | 3.37% | 20,000 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | - | 10,000 |
| Dec 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | - | 16,000 |
| Dec 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | - | - |
| Dec 23, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.86 | -1.11% | 40,000 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | 2,000 |
| Dec 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -1.10% | 70,000 |
| Dec 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | -1.09% | - |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | - |
| Dec 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | - |
| Dec 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | 72,000 |
| Dec 11, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.89 | 2.22% | 100,000 |
| Dec 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -2.17% | 48,000 |
| Dec 8, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.89 | 3.37% | 124,000 |
| Dec 5, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.86 | - | 24,000 |
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | -1.11% | 306,000 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.87 | -1.10% | 47,000 |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| Dec 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | 4,000 |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | 6,000 |