Analogue Holdings Limited (HKG:1977)
Hong Kong · Delayed Price · Currency is HKD 0.9000
-0.0150 (-1.64%)
Nov 5, 2026, 2:27 PM HKT
Analogue Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 360,000 |
| Nov 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Nov 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 30, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 366,000 |
| Oct 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.54% | 22,000 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 100,000 |
| Oct 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 20,000 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 126,000 |
| Oct 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 120,000 |
| Oct 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 118,000 |
| Oct 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 370,000 |
| Oct 14, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 150,000 |
| Oct 13, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 138,000 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 36,000 |
| Oct 9, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 18,000 |
| Oct 8, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 128,000 |
| Oct 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 180,000 |
| Oct 6, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 144,000 |
| Oct 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 270,000 |
| Oct 2, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 180,000 |
| Sep 30, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 104,000 |
| Sep 29, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 130,000 |
| Sep 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 20,000 |
| Sep 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 24, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 106,000 |
| Sep 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 56,000 |
| Sep 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Sep 21, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 206,000 |
| Sep 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 22,000 |
| Sep 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | 54,000 |
| Sep 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.98% | 34,000 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.92 | -1.52% | 100,000 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.94 | -0.51% | 34,000 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | - | - |
| Sep 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | -0.50% | 30,000 |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -0.50% | 516,000 |
| Sep 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | 0.50% | 236,000 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -0.50% | 120,000 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | - | 210,000 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 0.95 | 5.82% | 1,850,000 |
| Aug 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | - | - |
| Aug 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | 1.61% | 100,000 |
| Aug 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | -1.06% | 40,000 |