Analogue Holdings Limited - 1977.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.89	0.89	0.89	0.89	0.89	204,000
December 03, 2025	0.9	0.9	0.9	0.9	0.89	47,000
December 02, 2025	0.91	0.91	0.91	0.91	0.91	0
December 01, 2025	0.91	0.91	0.91	0.91	0.91	4,000
November 28, 2025	0.91	0.91	0.91	0.91	0.91	0
November 27, 2025	0.91	0.91	0.91	0.91	0.91	6,000
November 26, 2025	0.91	0.91	0.91	0.91	0.91	0
November 25, 2025	0.9	0.91	0.91	0.91	0.9	66,000
November 24, 2025	0.9	0.9	0.9	0.9	0.9	0
November 21, 2025	0.9	0.9	0.9	0.9	0.9	2,000
November 20, 2025	0.89	0.91	0.91	0.91	0.89	72,000
November 19, 2025	0.9	0.9	0.9	0.9	0.89	42,000
November 18, 2025	0.9	0.9	0.9	0.91	0.9	32,000
November 17, 2025	0.91	0.91	0.91	0.91	0.91	30,000
November 14, 2025	0.91	0.91	0.91	0.91	0.91	110,000
November 13, 2025	0.89	0.91	0.91	0.91	0.89	34,000
November 12, 2025	0.92	0.92	0.92	0.92	0.92	10,500
November 11, 2025	0.9	0.92	0.92	0.92	0.9	24,500
November 10, 2025	0.91	0.91	0.91	0.91	0.91	8,000
November 07, 2025	0.9	0.9	0.9	0.9	0.9	232,000
November 06, 2025	0.92	0.92	0.92	0.92	0.92	0
November 05, 2025	0.92	0.92	0.92	0.92	0.92	0
November 04, 2025	0.92	0.92	0.92	0.92	0.92	10,000
November 03, 2025	0.92	0.92	0.92	0.92	0.92	0
October 31, 2025	0.9	0.92	0.92	0.92	0.9	2,500
October 30, 2025	0.91	0.91	0.91	0.91	0.91	0
October 28, 2025	0.91	0.91	0.91	0.91	0.91	9,000
October 27, 2025	0.92	0.9	0.9	0.92	0.9	12,000
October 26, 2025	0.92	0.9	0.9	0.92	0.9	12,000
October 24, 2025	0.92	0.92	0.92	0.92	0.92	0
October 23, 2025	0.92	0.92	0.92	0.92	0.92	0
October 22, 2025	0.92	0.92	0.92	0.92	0.92	0
October 21, 2025	0.92	0.92	0.92	0.92	0.91	50,000
October 20, 2025	0.92	0.9	0.9	0.92	0.9	44,000
October 17, 2025	0.9	0.9	0.9	0.9	0.89	298,000
October 16, 2025	0.89	0.89	0.89	0.89	0.89	300,000
October 15, 2025	0.9	0.9	0.9	0.9	0.9	0
October 14, 2025	0.92	0.9	0.9	0.92	0.9	58,000
October 13, 2025	0.9	0.9	0.9	0.9	0.9	98,000
October 10, 2025	0.92	0.91	0.91	0.92	0.9	136,000
October 09, 2025	0.92	0.92	0.92	0.93	0.92	52,000
October 08, 2025	0.93	0.9	0.9	0.93	0.9	112,000
October 06, 2025	0.92	0.93	0.93	0.94	0.92	516,000
October 03, 2025	0.91	0.91	0.91	0.91	0.91	32,000
October 02, 2025	0.91	0.92	0.92	0.92	0.91	250,000
September 30, 2025	0.92	0.9	0.9	0.92	0.9	166,000
September 29, 2025	0.92	0.92	0.92	0.92	0.92	22,000
September 26, 2025	0.9	0.9	0.9	0.9	0.9	26,000
September 25, 2025	0.92	0.89	0.89	0.92	0.89	32,000
September 24, 2025	0.92	0.92	0.92	0.92	0.92	0
September 23, 2025	0.91	0.92	0.92	0.92	0.91	318,000
September 22, 2025	0.9	0.9	0.9	0.9	0.9	140,000
September 19, 2025	0.9	0.9	0.9	0.91	0.9	212,000
September 18, 2025	0.9	0.9	0.9	0.9	0.9	4,000
September 17, 2025	0.91	0.91	0.91	0.91	0.91	174,000
September 16, 2025	0.92	0.9	0.9	0.92	0.9	14,000
September 15, 2025	0.87	0.89	0.89	0.89	0.87	120,000
September 12, 2025	0.88	0.87	0.87	0.88	0.87	166,000
September 11, 2025	0.88	0.88	0.85	0.88	0.88	62,000
September 10, 2025	0.86	0.88	0.85	0.88	0.86	114,000

Analogue Holdings Limited (1977.HK) HKSE