Analogue Holdings Limited (HKG:1977)
Hong Kong · Delayed Price · Currency is HKD 0.9400
+0.0100 (1.08%)
Jul 29, 2026, 2:25 PM HKT
Analogue Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 4,000 |
| Jul 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 286,000 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 4,000 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 6,000 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -4.21% | 126,000 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 52,000 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 22,000 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 8, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | - | 8,000 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 6, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.95 | 2.15% | 4,000 |
| Jul 3, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 30,000 |
| Jul 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 40,000 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 196,000 |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 50,000 |
| Jun 25, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -3.06% | 36,000 |
| Jun 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 42,000 |
| Jun 23, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 54,000 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 18, 2026 | 0.97 | 0.97 | 0.97 | 0.98 | 0.98 | 1.03% | 14,000 |
| Jun 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 126,000 |
| Jun 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 6,500 |
| Jun 15, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 60,000 |
| Jun 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 42,000 |
| Jun 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 2.06% | 70,000 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 12,000 |
| Jun 5, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 202,000 |
| Jun 4, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | - | 116,500 |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 76,000 |
| Jun 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14,000 |
| Jun 1, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 37,000 |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 88,000 |
| 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 |