Want to see HK:1977 full AI Analyst Report?
Analogue Holdings Limited (1977) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 366,000 | 3.35 |
| Oct 29, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | +0.54% | 22,000 | 0.20 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 100,000 | 0.92 |
| Oct 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.55% | 20,000 | 0.18 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 126,000 | 1.13 |
| Oct 21, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 120,000 | 1.10 |
| Oct 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.55% | 118,000 | 1.10 |
| Oct 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 370,000 | 3.65 |
| Oct 14, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | +0.00% | 150,000 | 1.51 |
| Oct 13, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | +0.00% | 138,000 | 1.42 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 36,000 | 0.37 |
| Oct 09, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | +0.00% | 18,000 | 0.18 |
| Oct 08, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | +0.55% | 128,000 | 1.31 |
| Oct 07, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 180,000 | 1.90 |
| Oct 06, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | +1.10% | 144,000 | 1.56 |
| Oct 05, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 270,000 | 3.07 |
| Oct 02, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 180,000 | 2.11 |
| Oct 01, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 104,000 | 1.24 |
| Sep 29, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | +1.10% | 130,000 | 1.57 |
| Sep 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.00% | 20,000 | 0.24 |
| Sep 25, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 106,000 | 1.27 |
| Sep 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 56,000 | 0.67 |
| Sep 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 10,000 | 0.12 |
| Sep 21, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | +0.55% | 206,000 | 2.53 |
| Sep 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 22,000 | 0.27 |
| Sep 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | 54,000 | 0.67 |
| Sep 16, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.98% | 34,000 | 0.41 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.92 | -1.50% | 100,000 | 1.22 |
| Sep 09, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.94 | -0.43% | 34,000 | 0.42 |
| Sep 08, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | -0.53% | 30,000 | 0.37 |
| Sep 04, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -0.53% | 516,000 | 6.89 |
| Sep 03, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | +0.53% | 236,000 | 3.31 |
| Sep 02, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -0.53% | 120,000 | 1.65 |
| Sep 01, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | +0.00% | 210,000 | 2.95 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 0.95 | +5.80% | 1,850,000 | 43.07 |
| Aug 28, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.90 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | +1.59% | 100,000 | 2.37 |
| Aug 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | -1.01% | 40,000 | 0.93 |
| Aug 25, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.89 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.92 | 0.95 | 0.90 | 0.94 | 0.89 | +1.02% | 208,000 | 5.08 |