ANALOGUE HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01977 | 2019-07-12 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 0.890 | 0.880 | 0.910 | 751,810 | 0.890 | 0.880 | 0.910 | 0.870 | 0.930 | 837,000 | 0.8982 | -2.20% |
| 2025-11-28 | 0 | 20 | 0.910 | 0.900 | 0.910 | 608,725 | 0.910 | 0.900 | 0.910 | 0.890 | 0.920 | 677,000 | 0.8992 | -1.09% |
| 2025-10-31 | 0 | 20 | 0.920 | 0.920 | 0.930 | 1,750,405 | 0.920 | 0.920 | 0.930 | 0.890 | 0.940 | 1,925,500 | 0.9091 | 2.22% |
| 2025-09-30 | 0 | 22 | 0.900 | 0.900 | 0.910 | 3,462,410 | 0.900 | 0.900 | 0.910 | 0.825 | 0.920 | 4,011,616 | 0.8631 | 5.39% |
| 2025-08-29 | 0 | 21 | 0.880 | 0.880 | 0.890 | 2,430,215 | 0.854 | 0.854 | 0.864 | 0.767 | 0.864 | 3,007,354 | 0.8081 | 8.64% |
| 2025-07-31 | 0 | 22 | 0.810 | 0.810 | 0.830 | 2,515,746 | 0.786 | 0.786 | 0.805 | 0.757 | 0.825 | 3,165,907 | 0.7946 | 2.53% |
| 2025-06-30 | 0 | 21 | 0.790 | 0.770 | 0.790 | 2,575,796 | 0.767 | 0.747 | 0.767 | 0.718 | 0.786 | 3,416,232 | 0.7540 | 3.95% |
| 2025-05-30 | 0 | 20 | 0.760 | 0.760 | 0.790 | 1,786,860 | 0.738 | 0.738 | 0.767 | 0.699 | 0.776 | 2,425,152 | 0.7368 | 1.33% |
| 2025-04-30 | 0 | 19 | 0.750 | 0.730 | 0.750 | 1,482,340 | 0.728 | 0.708 | 0.728 | 0.699 | 0.767 | 2,052,646 | 0.7222 | -3.78% |
| 2025-03-31 | 0 | 21 | 0.800 | 0.800 | 0.820 | 1,708,280 | 0.756 | 0.756 | 0.775 | 0.709 | 0.775 | 2,322,935 | 0.7354 | 3.90% |
| 2025-02-28 | 0 | 20 | 0.770 | 0.770 | 0.790 | 3,424,216 | 0.728 | 0.728 | 0.747 | 0.719 | 0.832 | 4,519,668 | 0.7576 | -8.33% |
| 2025-01-28 | 0 | 19 | 0.840 | 0.840 | 0.870 | 4,167,694 | 0.794 | 0.794 | 0.823 | 0.766 | 0.851 | 4,998,355 | 0.8338 | -5.62% |
| 2024-12-31 | 0 | 20 | 0.890 | 0.890 | 0.920 | 4,056,515 | 0.842 | 0.842 | 0.870 | 0.832 | 0.908 | 4,647,985 | 0.8727 | -6.32% |
| 2024-11-29 | 0 | 21 | 0.950 | 0.950 | 0.980 | 2,286,660 | 0.898 | 0.898 | 0.927 | 0.823 | 0.927 | 2,658,711 | 0.8601 | -4.04% |
| 2024-10-31 | 0 | 21 | 0.990 | 0.970 | 0.990 | 3,305,125 | 0.936 | 0.917 | 0.936 | 0.936 | 0.993 | 3,484,138 | 0.9486 | -1.00% |
| 2024-09-30 | 0 | 19 | 1.000 | 1.000 | 1.030 | 5,768,730 | 0.946 | 0.946 | 0.974 | 0.823 | 0.993 | 6,282,168 | 0.9183 | 11.58% |
| 2024-08-30 | 0 | 22 | 0.920 | 0.910 | 0.920 | 5,385,560 | 0.847 | 0.838 | 0.847 | 0.829 | 0.949 | 6,070,939 | 0.8871 | -8.91% |
| 2024-07-31 | 0 | 22 | 1.010 | 1.000 | 1.040 | 5,340,350 | 0.930 | 0.921 | 0.958 | 0.903 | 0.976 | 5,659,368 | 0.9436 | 2.02% |
| 2024-06-28 | 0 | 19 | 0.990 | 0.980 | 0.990 | 4,093,375 | 0.912 | 0.903 | 0.912 | 0.884 | 0.949 | 4,496,751 | 0.9103 | -1.00% |
| 2024-05-31 | 0 | 21 | 1.000 | 1.000 | 1.020 | 8,227,110 | 0.921 | 0.921 | 0.940 | 0.893 | 1.013 | 8,508,760 | 0.9669 | -7.41% |
| 2024-04-30 | 0 | 20 | 1.080 | 1.050 | 1.080 | 39,579,245 | 0.995 | 0.967 | 0.995 | 0.931 | 1.059 | 36,601,279 | 1.0814 | 7.96% |
| 2024-03-28 | 0 | 20 | 1.010 | 1.010 | 1.020 | 4,100,495 | 0.921 | 0.921 | 0.931 | 0.912 | 1.049 | 4,258,294 | 0.9629 | -2.88% |
| 2024-02-29 | 0 | 19 | 1.040 | 1.040 | 1.100 | 12,218,255 | 0.949 | 0.949 | 1.004 | 0.867 | 1.049 | 12,882,848 | 0.9484 | 5.05% |
| 2024-01-31 | 0 | 22 | 0.990 | 0.990 | 1.000 | 3,268,404 | 0.903 | 0.903 | 0.912 | 0.885 | 0.958 | 3,561,988 | 0.9176 | -2.94% |
| 2023-12-29 | 0 | 19 | 1.020 | 1.020 | 1.040 | 5,339,295 | 0.931 | 0.931 | 0.949 | 0.912 | 1.013 | 5,645,391 | 0.9458 | -8.93% |
| 2023-11-30 | 0 | 22 | 1.120 | 1.100 | 1.120 | 6,008,800 | 1.022 | 1.004 | 1.022 | 1.004 | 1.223 | 5,583,462 | 1.0762 | -15.15% |
| 2023-10-31 | 0 | 20 | 1.320 | 1.310 | 1.330 | 2,652,120 | 1.204 | 1.195 | 1.213 | 1.177 | 1.232 | 2,186,692 | 1.2128 | -2.22% |
| 2023-09-29 | 0 | 19 | 1.350 | 1.340 | 1.350 | 10,499,215 | 1.232 | 1.223 | 1.232 | 1.204 | 1.296 | 8,414,391 | 1.2478 | 0.92% |
| 2023-08-31 | 0 | 23 | 1.420 | 1.420 | 1.440 | 6,541,220 | 1.220 | 1.220 | 1.238 | 1.152 | 1.263 | 5,411,545 | 1.2088 | 0.00% |
| 2023-07-31 | 0 | 20 | 1.420 | 1.410 | 1.430 | 8,041,550 | 1.220 | 1.212 | 1.229 | 1.109 | 1.306 | 6,667,568 | 1.2061 | 7.58% |
| 2023-06-30 | 0 | 21 | 1.320 | 1.310 | 1.320 | 4,052,500 | 1.134 | 1.126 | 1.134 | 1.100 | 1.220 | 3,500,459 | 1.1577 | -0.75% |
| 2023-05-31 | 0 | 21 | 1.330 | 1.320 | 1.400 | 5,195,475 | 1.143 | 1.134 | 1.203 | 1.126 | 1.255 | 4,358,557 | 1.1920 | -8.90% |
| 2023-04-28 | 0 | 17 | 1.460 | 1.450 | 1.470 | 12,428,235 | 1.255 | 1.246 | 1.263 | 1.083 | 1.272 | 10,889,558 | 1.1413 | 13.62% |
| 2023-03-31 | 0 | 23 | 1.330 | 1.330 | 1.350 | 18,441,895 | 1.104 | 1.104 | 1.121 | 0.955 | 1.138 | 17,361,944 | 1.0622 | 10.83% |
| 2023-02-28 | 0 | 20 | 1.200 | 1.190 | 1.200 | 6,270,875 | 0.996 | 0.988 | 0.996 | 0.980 | 1.030 | 6,248,349 | 1.0036 | -0.83% |
| 2023-01-31 | 0 | 18 | 1.210 | 1.210 | 1.220 | 5,386,670 | 1.005 | 1.005 | 1.013 | 0.955 | 1.030 | 5,484,240 | 0.9822 | 0.83% |
| 2022-12-30 | 0 | 20 | 1.200 | 1.160 | 1.200 | 6,760,810 | 0.996 | 0.963 | 0.996 | 0.847 | 1.030 | 7,356,276 | 0.9191 | 15.38% |
| 2022-11-30 | 0 | 22 | 1.040 | 1.040 | 1.070 | 15,360,835 | 0.864 | 0.864 | 0.889 | 0.830 | 0.963 | 17,714,795 | 0.8671 | -6.31% |
| 2022-10-31 | 0 | 20 | 1.110 | 1.110 | 1.140 | 8,226,025 | 0.922 | 0.922 | 0.947 | 0.913 | 1.055 | 8,423,258 | 0.9766 | -10.48% |
| 2022-09-30 | 0 | 21 | 1.240 | 1.240 | 1.250 | 3,958,030 | 1.030 | 1.030 | 1.038 | 1.030 | 1.129 | 3,652,170 | 1.0837 | -6.62% |
| 2022-08-31 | 0 | 23 | 1.370 | 1.370 | 1.400 | 6,462,020 | 1.103 | 1.103 | 1.127 | 0.982 | 1.135 | 6,120,239 | 1.0558 | 9.60% |
| 2022-07-29 | 0 | 20 | 1.250 | 1.250 | 1.260 | 18,903,900 | 1.006 | 1.006 | 1.014 | 0.990 | 1.054 | 18,621,627 | 1.0152 | -3.85% |
| 2022-06-30 | 0 | 21 | 1.300 | 1.300 | 1.310 | 40,954,696 | 1.046 | 1.046 | 1.054 | 1.006 | 1.513 | 36,562,400 | 1.1201 | -30.48% |
| 2022-05-31 | 0 | 20 | 1.870 | 1.830 | 1.880 | 18,738,880 | 1.505 | 1.473 | 1.513 | 1.417 | 1.586 | 12,573,450 | 1.4904 | 5.06% |
| 2022-04-29 | 0 | 18 | 1.780 | 1.770 | 1.780 | 13,354,980 | 1.433 | 1.425 | 1.433 | 1.272 | 1.433 | 9,713,861 | 1.3748 | 9.93% |
| 2022-03-31 | 0 | 23 | 1.690 | 1.660 | 1.690 | 17,978,920 | 1.303 | 1.280 | 1.303 | 1.087 | 1.326 | 14,811,828 | 1.2138 | 3.05% |
| 2022-02-28 | 0 | 17 | 1.640 | 1.640 | 1.650 | 13,129,640 | 1.265 | 1.265 | 1.272 | 1.249 | 1.403 | 9,884,062 | 1.3284 | -7.34% |
| 2022-01-31 | 0 | 21 | 1.770 | 1.710 | 1.770 | 7,916,460 | 1.365 | 1.319 | 1.365 | 1.319 | 1.411 | 5,760,299 | 1.3743 | -0.56% |
| 2021-12-31 | 0 | 22 | 1.780 | 1.760 | 1.780 | 7,140,940 | 1.373 | 1.357 | 1.373 | 1.349 | 1.457 | 5,088,567 | 1.4033 | -3.78% |
| 2021-11-30 | 0 | 22 | 1.850 | 1.830 | 1.850 | 31,996,980 | 1.427 | 1.411 | 1.427 | 1.349 | 1.535 | 22,234,600 | 1.4391 | 3.93% |
| 2021-10-29 | 0 | 18 | 1.780 | 1.770 | 1.780 | 16,727,370 | 1.373 | 1.365 | 1.373 | 1.342 | 1.504 | 11,717,710 | 1.4275 | 0.00% |
| 2021-09-30 | 0 | 21 | 1.780 | 1.770 | 1.800 | 24,330,950 | 1.373 | 1.365 | 1.388 | 1.326 | 1.502 | 17,185,872 | 1.4158 | -1.69% |
| 2021-08-31 | 0 | 22 | 1.850 | 1.840 | 1.850 | 17,072,300 | 1.396 | 1.389 | 1.396 | 1.359 | 1.532 | 11,643,769 | 1.4662 | -6.57% |
| 2021-07-30 | 0 | 21 | 1.980 | 1.980 | 2.020 | 28,897,960 | 1.494 | 1.494 | 1.525 | 1.359 | 1.600 | 19,251,703 | 1.5011 | -5.26% |
| 2021-06-30 | 0 | 21 | 2.090 | 2.080 | 2.100 | 90,409,100 | 1.577 | 1.570 | 1.585 | 1.245 | 1.653 | 60,246,038 | 1.5007 | 22.22% |
| 2021-05-31 | 0 | 20 | 1.710 | 1.700 | 1.710 | 40,668,700 | 1.291 | 1.283 | 1.291 | 1.109 | 1.321 | 34,822,661 | 1.1679 | 15.54% |
| 2021-04-30 | 0 | 19 | 1.480 | 1.480 | 1.490 | 22,749,620 | 1.117 | 1.117 | 1.125 | 1.057 | 1.132 | 20,895,515 | 1.0887 | 3.53% |
| 2021-03-31 | 0 | 23 | 1.500 | 1.470 | 1.500 | 30,251,140 | 1.079 | 1.057 | 1.079 | 1.036 | 1.194 | 27,444,076 | 1.1023 | -5.06% |
| 2021-02-26 | 0 | 18 | 1.580 | 1.570 | 1.610 | 29,795,300 | 1.136 | 1.129 | 1.158 | 0.921 | 1.165 | 28,306,048 | 1.0526 | 22.48% |
| 2021-01-29 | 0 | 20 | 1.290 | 1.290 | 1.300 | 33,345,520 | 0.928 | 0.928 | 0.935 | 0.870 | 0.942 | 36,750,593 | 0.9073 | 2.38% |
| 2020-12-31 | 0 | 22 | 1.260 | 1.240 | 1.270 | 28,492,520 | 0.906 | 0.892 | 0.913 | 0.849 | 0.993 | 31,584,322 | 0.9021 | 7.69% |
| 2020-11-30 | 0 | 21 | 1.170 | 1.160 | 1.190 | 14,561,760 | 0.842 | 0.834 | 0.856 | 0.798 | 0.863 | 17,675,987 | 0.8238 | 3.54% |
| 2020-10-30 | 0 | 18 | 1.130 | 1.130 | 1.150 | 20,591,580 | 0.813 | 0.813 | 0.827 | 0.676 | 0.899 | 26,059,360 | 0.7902 | 18.95% |
| 2020-09-30 | 0 | 22 | 0.950 | 0.950 | 0.960 | 25,051,500 | 0.683 | 0.683 | 0.691 | 0.655 | 0.726 | 36,577,340 | 0.6849 | -1.23% |
| 2020-08-31 | 0 | 21 | 1.000 | 0.990 | 1.010 | 11,328,540 | 0.692 | 0.685 | 0.699 | 0.623 | 0.713 | 16,790,874 | 0.6747 | 2.04% |
| 2020-07-31 | 0 | 22 | 0.980 | 0.980 | 0.990 | 9,747,560 | 0.678 | 0.678 | 0.685 | 0.664 | 0.733 | 14,038,651 | 0.6943 | -6.67% |
| 2020-06-30 | 0 | 21 | 1.050 | 1.050 | 1.070 | 4,734,842 | 0.726 | 0.726 | 0.740 | 0.685 | 0.740 | 6,698,714 | 0.7068 | 3.96% |
| 2020-05-29 | 0 | 20 | 1.010 | 1.000 | 1.010 | 9,095,900 | 0.699 | 0.692 | 0.699 | 0.678 | 0.740 | 12,757,942 | 0.7130 | -2.88% |
| 2020-04-29 | 0 | 19 | 1.040 | 1.040 | 1.050 | 16,219,500 | 0.719 | 0.719 | 0.726 | 0.672 | 0.789 | 22,348,550 | 0.7258 | 3.97% |
| 2020-03-31 | 0 | 22 | 1.050 | 1.040 | 1.060 | 11,094,660 | 0.692 | 0.685 | 0.699 | 0.580 | 0.784 | 16,436,415 | 0.6750 | -6.25% |
| 2020-02-28 | 0 | 20 | 1.120 | 1.110 | 1.130 | 25,349,880 | 0.738 | 0.732 | 0.745 | 0.646 | 0.837 | 33,938,040 | 0.7469 | 12.00% |
| 2020-01-31 | 0 | 20 | 1.000 | 0.990 | 1.000 | 14,062,220 | 0.659 | 0.652 | 0.659 | 0.639 | 0.712 | 21,270,833 | 0.6611 | 1.01% |
| 2019-12-31 | 1 | 20 | 0.990 | 0.970 | 0.990 | 25,147,580 | 0.652 | 0.639 | 0.652 | 0.593 | 0.685 | 40,141,148 | 0.6265 | -1.98% |
| 2019-11-29 | 0 | 21 | 1.010 | 1.010 | 1.020 | 24,790,440 | 0.666 | 0.666 | 0.672 | 0.633 | 0.758 | 35,758,914 | 0.6933 | -3.81% |
| 2019-10-31 | 0 | 21 | 1.050 | 1.050 | 1.060 | 21,969,460 | 0.692 | 0.692 | 0.699 | 0.606 | 0.718 | 33,067,056 | 0.6644 | 12.90% |
| 2019-09-30 | 0 | 21 | 0.930 | 0.920 | 0.930 | 44,996,800 | 0.613 | 0.606 | 0.613 | 0.539 | 0.698 | 72,321,612 | 0.6222 | 6.21% |
| 2019-08-30 | 0 | 22 | 0.910 | 0.900 | 0.910 | 69,751,420 | 0.577 | 0.571 | 0.577 | 0.539 | 0.717 | 111,254,514 | 0.6270 | -22.88% |
| 2019-07-31 | 0 | 14 | 1.180 | 1.170 | 1.180 | 821,517,180 | 0.748 | 0.742 | 0.748 | 0.710 | 1.084 | 936,391,107 | 0.8773 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy