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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.96	0.96	0.96	0.96	0.96	108,000
January 12, 2026	0.95	0.95	0.95	0.95	0.95	20,000
January 09, 2026	0.93	0.95	0.95	0.95	0.93	66,000
January 08, 2026	0.94	0.93	0.93	0.94	0.93	6,000
January 07, 2026	0.93	0.93	0.93	0.93	0.93	72,000
January 06, 2026	0.92	0.93	0.93	0.94	0.92	134,000
January 05, 2026	0.91	0.91	0.91	0.91	0.91	8,000
January 02, 2026	0.89	0.91	0.91	0.93	0.89	70,000
December 31, 2025	0.91	0.92	0.92	0.92	0.91	20,000
December 30, 2025	0.89	0.89	0.89	0.89	0.89	10,000
December 29, 2025	0.89	0.89	0.89	0.89	0.89	16,000
December 24, 2025	0.89	0.89	0.89	0.89	0.89	0
December 23, 2025	0.9	0.89	0.89	0.9	0.87	42,000
December 22, 2025	0.9	0.9	0.9	0.9	0.9	2,000
December 19, 2025	0.9	0.9	0.9	0.9	0.9	0
December 18, 2025	0.9	0.9	0.9	0.9	0.9	70,000
December 17, 2025	0.91	0.91	0.91	0.91	0.91	0
December 16, 2025	0.92	0.92	0.92	0.92	0.92	0
December 15, 2025	0.92	0.92	0.92	0.92	0.92	0
December 12, 2025	0.9	0.92	0.92	0.93	0.9	72,000
December 11, 2025	0.91	0.92	0.92	0.93	0.91	100,000
December 10, 2025	0.9	0.9	0.9	0.9	0.9	0
December 09, 2025	0.9	0.9	0.9	0.9	0.9	50,000
December 08, 2025	0.9	0.92	0.92	0.92	0.9	140,000
December 05, 2025	0.89	0.89	0.89	0.89	0.88	24,000
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

Analogue Holdings Limited (1977.HK) HKSE