Analogue Holdings Limited (1977.HK) HKSE
0.95
-0.02(-2.06%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.95
-0.02(-2.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.95 | 0.95 | 0.95 | 0.96 | 0.95 | 176,000 |
| March 31, 2026 | 0.96 | 0.97 | 0.97 | 0.98 | 0.96 | 68,500 |
| March 30, 2026 | 0.92 | 0.97 | 0.97 | 0.98 | 0.92 | 104,000 |
| March 27, 2026 | 0.91 | 0.92 | 0.92 | 0.92 | 0.91 | 46,000 |
| March 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 48,000 |
| March 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 40,000 |
| March 24, 2026 | 0.91 | 0.92 | 0.92 | 0.92 | 0.91 | 70,000 |
| March 23, 2026 | 0.93 | 0.92 | 0.92 | 0.93 | 0.92 | 88,000 |
| March 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 10,000 |
| March 19, 2026 | 1.01 | 0.95 | 0.95 | 1.01 | 0.95 | 348,000 |
| March 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
| March 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 80,000 |
| March 16, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 66,000 |
| March 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 32,000 |
| March 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6,500 |
| March 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
| March 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4,000 |
| March 09, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 44,000 |
| March 06, 2026 | 1.04 | 1.05 | 1.05 | 1.05 | 1.04 | 48,500 |
| March 05, 2026 | 1.04 | 1.05 | 1.05 | 1.05 | 1.04 | 72,500 |
| March 04, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.04 | 352,500 |
| March 03, 2026 | 1.09 | 1.05 | 1.05 | 1.09 | 1.04 | 128,000 |
| March 02, 2026 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 68,000 |
| February 27, 2026 | 1.03 | 1.04 | 1.04 | 1.04 | 1.03 | 36,000 |
| February 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 72,000 |
| February 25, 2026 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 94,000 |
| February 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 26,000 |
| February 23, 2026 | 1.01 | 1.02 | 1.02 | 1.02 | 1.01 | 72,000 |
| February 20, 2026 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | 50,500 |
| February 16, 2026 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | 16,000 |
| February 13, 2026 | 1.04 | 1.02 | 0 | 1.04 | 1.02 | 48,000 |
| February 12, 2026 | 1.02 | 1.04 | 0 | 1.04 | 1.02 | 36,000 |
| February 11, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 30,000 |
| February 10, 2026 | 1 | 1.02 | 0 | 1.02 | 1 | 240,000 |
| February 09, 2026 | 1 | 1 | 0 | 1 | 1 | 22,000 |
| February 06, 2026 | 1 | 1 | 0 | 1 | 1 | 128,500 |
| February 05, 2026 | 1.01 | 1 | 0 | 1.01 | 1 | 68,500 |
| February 04, 2026 | 0.99 | 1.01 | 0 | 1.01 | 0.99 | 234,000 |
| February 03, 2026 | 0.99 | 0.99 | 0 | 1 | 0.99 | 66,000 |
| February 02, 2026 | 1 | 0.99 | 0 | 1 | 0.99 | 198,000 |
| January 30, 2026 | 0.98 | 1 | 0 | 1 | 0.98 | 77,000 |
| January 29, 2026 | 0.99 | 0.98 | 0 | 0.99 | 0.98 | 136,000 |
| January 28, 2026 | 0.98 | 0.99 | 0 | 0.99 | 0.98 | 50,000 |
| January 27, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 10,000 |
| January 26, 2026 | 0.97 | 0.98 | 0 | 0.98 | 0.96 | 66,000 |
| January 23, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 78,500 |
| January 22, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 62,500 |
| January 21, 2026 | 0.95 | 0.98 | 0 | 0.98 | 0.95 | 54,500 |
| January 20, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 22,000 |
| January 19, 2026 | 0.96 | 0.97 | 0 | 0.97 | 0.96 | 24,000 |
| January 16, 2026 | 0.98 | 0.96 | 0 | 0.98 | 0.96 | 86,000 |
| January 15, 2026 | 0.94 | 0.98 | 0 | 0.98 | 0.94 | 200,000 |
| January 14, 2026 | 0.99 | 0.94 | 0 | 0.99 | 0.93 | 142,000 |
| January 13, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 108,000 |
| January 12, 2026 | 0.95 | 0.95 | 0 | 0.95 | 0.95 | 20,000 |
| January 09, 2026 | 0.93 | 0.95 | 0 | 0.95 | 0.93 | 66,000 |
| January 08, 2026 | 0.94 | 0.93 | 0 | 0.94 | 0.93 | 6,000 |
| January 07, 2026 | 0.93 | 0.93 | 0 | 0.93 | 0.93 | 72,000 |
| January 06, 2026 | 0.92 | 0.93 | 0 | 0.94 | 0.92 | 134,000 |
| January 05, 2026 | 0.91 | 0.91 | 0 | 0.91 | 0.91 | 8,000 |