Analogue Holdings Limited (HKG:1977)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
May 28, 2026, 4:08 PM HKT
Analogue Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.96 | 0.96 | 0.96 | 0.97 | 0.97 | -1.02% | 20,000 |
| May 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 60,000 |
| May 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 50,000 |
| May 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 40,000 |
| May 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 216,000 |
| May 20, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 100,000 |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 86,500 |
| May 18, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 124,000 |
| May 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 162,000 |
| May 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 82,000 |
| May 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 90,000 |
| May 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 102,000 |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 53,500 |
| May 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 54,500 |
| May 7, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 32,000 |
| May 6, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -2.80% | 51,000 |
| May 5, 2026 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 3.88% | 122,000 |
| May 4, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 138,000 |
| Apr 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 6,000 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| 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 | 1.94% | 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 |