HKSE - Delayed Quote HKD

Analogue Holdings Limited (1977.HK)

0.780

0.000

(0.00%)

At close: 9:45:23 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.780	0.780	0.780	0.780	0.780	-
Apr 10, 2025	0.770	0.780	0.750	0.780	0.780	178,000
Apr 9, 2025	0.760	0.780	0.750	0.760	0.760	172,000
Apr 8, 2025	0.780	0.790	0.770	0.770	0.770	74,000
Apr 7, 2025	0.760	0.790	0.750	0.790	0.790	458,000
Apr 3, 2025	0.800	0.800	0.800	0.800	0.800	10,000
Apr 2, 2025	0.810	0.810	0.800	0.800	0.800	56,000
Apr 1, 2025	0.800	0.810	0.800	0.810	0.810	76,000
Mar 31, 2025	0.800	0.800	0.790	0.800	0.800	282,500
Mar 28, 2025	0.780	0.800	0.760	0.800	0.800	138,000
Mar 27, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 26, 2025	0.770	0.770	0.770	0.770	0.770	52,000
Mar 25, 2025	0.790	0.790	0.790	0.790	0.790	62,000
Mar 24, 2025	0.760	0.790	0.760	0.790	0.790	182,500
Mar 21, 2025	0.770	0.780	0.770	0.780	0.780	92,000
Mar 20, 2025	0.780	0.780	0.770	0.780	0.780	152,000
Mar 19, 2025	0.770	0.770	0.770	0.770	0.770	-
Mar 18, 2025	0.770	0.780	0.770	0.770	0.770	114,000
Mar 17, 2025	0.770	0.770	0.760	0.770	0.770	102,000
Mar 14, 2025	0.770	0.770	0.770	0.770	0.770	102,000
Mar 13, 2025	0.760	0.760	0.760	0.760	0.760	40,000
Mar 12, 2025	0.760	0.770	0.760	0.760	0.760	310,000
Mar 11, 2025	0.770	0.780	0.760	0.780	0.780	48,000
Mar 10, 2025	0.760	0.790	0.760	0.770	0.770	116,000
Mar 7, 2025	0.750	0.800	0.750	0.780	0.780	76,000
Mar 6, 2025	0.770	0.790	0.770	0.790	0.790	40,000
Mar 5, 2025	0.760	0.770	0.760	0.780	0.780	41,000
Mar 4, 2025	0.750	0.770	0.750	0.770	0.770	106,500
Mar 3, 2025	0.770	0.780	0.770	0.770	0.770	30,000
Feb 28, 2025	0.800	0.800	0.770	0.770	0.770	236,000
Feb 27, 2025	0.790	0.790	0.780	0.780	0.780	136,000
Feb 26, 2025	0.770	0.790	0.770	0.790	0.790	316,000
Feb 25, 2025	0.780	0.780	0.770	0.770	0.770	304,000
Feb 24, 2025	0.780	0.800	0.780	0.780	0.780	88,000
Feb 21, 2025	0.810	0.810	0.810	0.810	0.810	210,000
Feb 20, 2025	0.800	0.800	0.800	0.800	0.800	32,000
Feb 19, 2025	0.800	0.810	0.790	0.800	0.800	36,500
Feb 18, 2025	0.780	0.800	0.780	0.800	0.800	64,000
Feb 17, 2025	0.780	0.800	0.780	0.790	0.790	84,000
Feb 14, 2025	0.810	0.820	0.760	0.800	0.800	462,000
Feb 13, 2025	0.820	0.820	0.790	0.800	0.800	1,628,000
Feb 12, 2025	0.810	0.840	0.810	0.820	0.820	186,000
Feb 11, 2025	0.830	0.830	0.820	0.830	0.830	54,000
Feb 10, 2025	0.830	0.830	0.820	0.830	0.830	217,167
Feb 7, 2025	0.850	0.850	0.830	0.830	0.830	66,000
Feb 6, 2025	0.840	0.860	0.830	0.840	0.840	102,000
Feb 5, 2025	0.850	0.850	0.850	0.850	0.850	-
Feb 4, 2025	0.870	0.870	0.870	0.870	0.870	-
Feb 3, 2025	0.840	0.880	0.840	0.870	0.870	34,000
Jan 28, 2025	0.840	0.840	0.840	0.840	0.840	-
Jan 27, 2025	0.840	0.860	0.840	0.860	0.860	102,000
Jan 24, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 23, 2025	0.850	0.850	0.850	0.850	0.850	50,000
Jan 22, 2025	0.850	0.850	0.830	0.840	0.840	52,000
Jan 21, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 20, 2025	0.860	0.860	0.860	0.860	0.860	16,000
Jan 17, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 16, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 15, 2025	0.840	0.870	0.840	0.870	0.870	4,000
Jan 14, 2025	0.850	0.880	0.810	0.860	0.860	173,800
Jan 13, 2025	0.860	0.860	0.850	0.860	0.860	70,000
Jan 10, 2025	0.880	0.880	0.870	0.870	0.870	882,000
Jan 9, 2025	0.870	0.870	0.860	0.860	0.860	382,000
Jan 8, 2025	0.870	0.870	0.860	0.870	0.870	200,000
Jan 7, 2025	0.870	0.870	0.870	0.870	0.870	44,000
Jan 6, 2025	0.890	0.890	0.870	0.870	0.870	238,500
Jan 3, 2025	0.900	0.900	0.880	0.880	0.880	680,000
Jan 2, 2025	0.900	0.900	0.880	0.900	0.900	1,830,000
Dec 31, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 30, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 27, 2024	0.910	0.910	0.880	0.890	0.890	1,190,000
Dec 24, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 23, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 20, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 19, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 18, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 17, 2024	0.910	0.910	0.900	0.900	0.900	64,000
Dec 16, 2024	0.900	0.920	0.900	0.920	0.920	82,000
Dec 13, 2024	0.940	0.940	0.940	0.940	0.940	1,020,000
Dec 12, 2024	0.940	0.950	0.940	0.950	0.950	1,030,000
Dec 11, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 10, 2024	0.920	0.930	0.920	0.930	0.930	74,500
Dec 9, 2024	0.950	0.950	0.950	0.950	0.950	-
Dec 6, 2024	0.910	0.950	0.910	0.950	0.950	100,000
Dec 5, 2024	0.950	0.950	0.950	0.950	0.950	16,000
Dec 4, 2024	0.940	0.960	0.930	0.950	0.950	202,500
Dec 3, 2024	0.950	0.950	0.950	0.950	0.950	52,000
Dec 2, 2024	0.950	0.950	0.950	0.950	0.950	-
Nov 29, 2024	0.950	0.950	0.950	0.950	0.950	94,000
Nov 28, 2024	0.920	0.920	0.920	0.920	0.920	644,000
Nov 27, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 26, 2024	0.880	0.890	0.880	0.890	0.890	370,000
Nov 25, 2024	0.890	0.890	0.870	0.890	0.890	28,000
Nov 22, 2024	0.880	0.920	0.880	0.890	0.890	216,000
Nov 21, 2024	0.910	0.910	0.880	0.900	0.900	692,000
Nov 20, 2024	0.930	0.930	0.930	0.930	0.930	102,000
Nov 19, 2024	0.920	0.930	0.920	0.930	0.930	8,000
Nov 18, 2024	0.930	0.930	0.930	0.930	0.930	-
Nov 15, 2024	0.930	0.930	0.930	0.930	0.930	-
Nov 14, 2024	0.920	0.940	0.920	0.930	0.930	180,000
Nov 13, 2024	0.970	0.970	0.970	0.970	0.970	-
Nov 12, 2024	0.970	0.970	0.970	0.970	0.970	-
Nov 11, 2024	0.970	0.970	0.970	0.970	0.970	8,000
Nov 8, 2024	0.970	0.970	0.970	0.970	0.970	6,000
Nov 7, 2024	0.970	0.970	0.970	0.970	0.970	-
Nov 6, 2024	0.970	0.970	0.960	0.970	0.970	50,000
Nov 5, 2024	0.970	0.970	0.970	0.970	0.970	50,000
Nov 4, 2024	0.980	0.980	0.980	0.980	0.980	14,000
Nov 1, 2024	0.970	0.980	0.970	0.980	0.980	52,000
Oct 31, 2024	0.990	0.990	0.990	0.990	0.990	44,000
Oct 30, 2024	0.990	0.990	0.990	0.990	0.990	10,000
Oct 29, 2024	0.990	0.990	0.990	0.990	0.990	26,000
Oct 28, 2024	0.990	0.990	0.990	0.990	0.990	10,000
Oct 25, 2024	1.000	1.000	1.000	1.000	1.000	334,000
Oct 24, 2024	0.990	0.990	0.990	0.990	0.990	-
Oct 23, 2024	0.990	0.990	0.990	0.990	0.990	100,000
Oct 22, 2024	0.990	0.990	0.990	0.990	0.990	-
Oct 21, 2024	1.000	1.000	0.990	0.990	0.990	34,000
Oct 18, 2024	1.000	1.000	1.000	1.000	1.000	8,000
Oct 17, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 16, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 15, 2024	1.010	1.010	1.000	1.000	1.000	264,000
Oct 14, 2024	1.020	1.020	1.010	1.020	1.020	150,000
Oct 10, 2024	1.010	1.010	1.010	1.010	1.010	16,000
Oct 9, 2024	1.000	1.020	1.000	1.000	1.000	1,434,000
Oct 8, 2024	1.000	1.020	1.000	1.000	1.000	138,000
Oct 7, 2024	1.020	1.020	1.010	1.020	1.020	74,500
Oct 4, 2024	1.050	1.050	1.010	1.020	1.020	146,000
Oct 3, 2024	1.010	1.030	1.010	1.020	1.020	120,000
Oct 2, 2024	1.010	1.030	1.010	1.010	1.010	66,000
Sep 30, 2024	1.010	1.040	1.000	1.000	1.000	790,500
Sep 27, 2024	1.000	1.050	1.000	1.000	1.000	263,000
Sep 26, 2024	1.000	1.020	0.940	1.000	1.000	332,000
Sep 25, 2024	1.000	1.000	0.980	1.000	1.000	910,000
Sep 24, 2024	0.970	0.990	0.970	0.990	0.990	812,000
Sep 23, 2024	0.980	0.990	0.950	0.950	0.950	396,000
Sep 20, 2024	0.960	0.960	0.960	0.960	0.960	4,000
Sep 19, 2024	0.930	0.970	0.930	0.960	0.960	1,502,000
Sep 17, 2024	0.920	0.960	0.920	0.930	0.930	164,000
Sep 16, 2024	0.890	0.890	0.890	0.890	0.890	-
Sep 13, 2024	0.870	0.880	0.870	0.880	0.880	72,000
Sep 12, 2024	0.880	0.880	0.870	0.870	0.870	52,000
Sep 11, 2024	0.024 Dividend
Sep 11, 2024	0.900	0.900	0.870	0.880	0.880	149,000
Sep 10, 2024	0.910	0.920	0.910	0.920	0.896	6,000
Sep 9, 2024	0.910	0.910	0.910	0.910	0.886	-
Sep 5, 2024	0.910	0.910	0.900	0.900	0.877	52,000
Sep 4, 2024	0.920	0.920	0.910	0.910	0.886	30,000
Sep 3, 2024	0.910	0.910	0.910	0.910	0.886	20,000
Sep 2, 2024	0.920	0.920	0.910	0.910	0.886	58,000
Aug 30, 2024	0.920	0.930	0.910	0.920	0.896	208,000
Aug 29, 2024	0.920	0.920	0.900	0.920	0.896	930,000
Aug 28, 2024	0.940	0.950	0.930	0.930	0.906	370,000
Aug 27, 2024	0.950	0.960	0.940	0.940	0.916	970,000
Aug 26, 2024	0.970	0.980	0.950	0.970	0.945	692,000
Aug 23, 2024	1.000	1.000	0.960	0.990	0.964	668,000
Aug 22, 2024	0.990	1.010	0.990	1.010	0.984	244,000
Aug 21, 2024	0.990	1.010	0.990	1.000	0.974	258,000
Aug 20, 2024	1.010	1.010	1.010	1.010	0.984	66,000
Aug 19, 2024	1.010	1.010	1.010	1.010	0.984	-
Aug 16, 2024	1.000	1.010	1.000	1.010	0.984	6,000
Aug 15, 2024	1.020	1.020	1.000	1.010	0.984	258,000
Aug 14, 2024	1.000	1.020	0.990	1.020	0.994	260,000
Aug 13, 2024	1.000	1.000	0.990	0.990	0.964	138,000
Aug 12, 2024	1.000	1.000	1.000	1.000	0.974	-
Aug 9, 2024	1.000	1.000	1.000	1.000	0.974	-
Aug 8, 2024	1.000	1.000	1.000	1.000	0.974	-
Aug 7, 2024	1.000	1.000	1.000	1.000	0.974	-
Aug 6, 2024	1.000	1.030	1.000	1.000	0.974	52,000
Aug 5, 2024	1.010	1.020	1.000	1.010	0.984	216,000
Aug 2, 2024	1.010	1.010	1.010	1.010	0.984	24,000
Aug 1, 2024	1.000	1.030	0.990	1.030	1.003	172,000
Jul 31, 2024	1.010	1.010	1.010	1.010	0.984	-
Jul 30, 2024	1.000	1.010	1.000	1.010	0.984	52,500
Jul 29, 2024	1.000	1.000	1.000	1.000	0.974	-
Jul 26, 2024	1.000	1.000	1.000	1.000	0.974	6,000
Jul 25, 2024	1.000	1.000	1.000	1.000	0.974	20,500
Jul 24, 2024	1.020	1.010	1.000	1.000	0.974	68,000
Jul 23, 2024	1.010	1.010	1.000	1.010	0.984	82,000
Jul 22, 2024	1.020	1.030	1.020	1.030	1.003	52,000
Jul 19, 2024	1.030	1.030	1.030	1.030	1.003	-
Jul 18, 2024	1.040	1.040	1.040	1.040	1.013	10,000
Jul 17, 2024	1.010	1.030	1.010	1.030	1.003	18,000
Jul 16, 2024	1.010	1.010	1.010	1.010	0.984	36,500
Jul 15, 2024	1.040	1.040	1.040	1.040	1.013	4,000
Jul 12, 2024	1.040	1.040	1.040	1.040	1.013	-
Jul 11, 2024	1.040	1.060	1.020	1.040	1.013	185,898
Jul 10, 2024	1.000	1.050	1.000	1.020	0.994	3,746,500
Jul 9, 2024	0.990	0.990	0.990	0.990	0.964	70,000
Jul 8, 2024	0.980	0.990	0.980	0.980	0.955	182,000
Jul 5, 2024	0.990	0.990	0.990	0.990	0.964	9,000
Jul 4, 2024	0.990	0.990	0.980	0.990	0.964	390,000
Jul 3, 2024	0.990	0.990	0.990	0.990	0.964	88,000
Jul 2, 2024	0.990	0.990	0.990	0.990	0.964	192,000
Jun 28, 2024	0.990	0.990	0.960	0.990	0.964	506,000
Jun 27, 2024	0.990	0.990	0.980	0.990	0.964	288,000
Jun 26, 2024	0.970	0.980	0.970	0.980	0.955	612,000
Jun 25, 2024	0.980	0.990	0.980	0.990	0.964	224,000
Jun 24, 2024	0.970	0.970	0.970	0.970	0.945	74,500
Jun 21, 2024	0.970	0.970	0.970	0.970	0.945	93,000
Jun 20, 2024	0.980	0.980	0.980	0.980	0.955	-
Jun 19, 2024	0.990	0.990	0.980	0.990	0.964	70,000
Jun 18, 2024	0.980	0.980	0.980	0.980	0.955	32,000
Jun 17, 2024	0.980	1.000	0.980	1.000	0.974	312,000
Jun 14, 2024	0.980	1.000	0.980	1.000	0.974	226,000
Jun 13, 2024	0.980	1.010	0.960	0.980	0.955	260,000
Jun 12, 2024	0.980	1.000	0.970	0.990	0.964	214,000
Jun 11, 2024	1.000	1.000	0.990	0.990	0.964	178,500
Jun 7, 2024	1.000	1.020	1.000	1.020	0.994	58,000
Jun 6, 2024	0.990	1.010	0.990	0.990	0.964	266,000
Jun 5, 2024	1.030	1.030	0.990	0.990	0.964	298,000
Jun 4, 2024	1.000	1.030	1.000	1.010	0.984	178,000
Jun 3, 2024	1.000	1.010	1.000	1.010	0.984	122,000
May 31, 2024	1.000	1.030	1.000	1.000	0.974	108,000
May 30, 2024	0.980	1.000	0.980	1.000	0.974	102,000
May 29, 2024	1.000	1.000	0.970	0.990	0.964	612,000
May 28, 2024	1.040	1.050	0.990	1.000	0.974	1,872,500
May 27, 2024	1.050	1.050	1.050	1.050	1.023	192,000
May 24, 2024	1.060	1.080	1.050	1.060	1.033	354,500
May 23, 2024	1.070	1.080	1.070	1.080	1.052	112,000
May 22, 2024	1.070	1.080	1.070	1.080	1.052	304,000
May 21, 2024	1.090	1.100	1.080	1.080	1.052	686,000
May 20, 2024	1.070	1.090	1.070	1.080	1.052	1,112,000
May 17, 2024	1.060	1.080	1.060	1.070	1.042	283,000
May 16, 2024	1.080	1.080	1.060	1.080	1.052	392,000
May 14, 2024	1.080	1.080	1.060	1.080	1.052	413,500
May 13, 2024	1.080	1.080	1.070	1.070	1.042	368,500
May 10, 2024	1.050	1.080	1.050	1.070	1.042	206,000
May 9, 2024	1.070	1.080	1.070	1.070	1.042	36,000
May 8, 2024	1.060	1.080	1.060	1.060	1.033	78,000
May 7, 2024	1.060	1.080	1.050	1.050	1.023	164,500
May 6, 2024	1.050	1.050	1.050	1.060	1.033	37,000
May 3, 2024	1.080	1.080	1.060	1.060	1.033	174,000
May 2, 2024	1.060	1.060	1.050	1.060	1.033	230,000
Apr 30, 2024	1.080	1.080	1.080	1.080	1.052	-
Apr 29, 2024	1.050	1.060	1.040	1.060	1.033	138,000
Apr 26, 2024	1.050	1.050	1.040	1.040	1.013	230,000
Apr 25, 2024	1.050	1.050	1.050	1.050	1.023	-
Apr 24, 2024	1.150	1.150	1.050	1.050	1.023	234,000
Apr 23, 2024	1.050	1.060	1.040	1.040	1.013	340,000
Apr 22, 2024	1.050	1.050	1.050	1.050	1.023	80,000
Apr 19, 2024	1.050	1.050	1.040	1.040	1.013	152,000
Apr 18, 2024	1.060	1.070	1.060	1.060	1.033	134,000
Apr 17, 2024	1.030	1.060	1.030	1.060	1.033	168,000
Apr 16, 2024	1.030	1.050	1.030	1.040	1.013	232,000
Apr 15, 2024	0.010 Dividend
Apr 15, 2024	1.050	1.050	1.040	1.050	1.023	108,000
Apr 12, 2024	1.050	1.050	1.030	1.050	1.013	15,270,000
Apr 11, 2024	1.050	1.050	1.040	1.050	1.013	448,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Analogue Holdings Limited (1977.HK)