Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 44.980 | 51.000 | 42.640 | 46.400 | 46.400 | 450,100 |
| 2026-10-20 | 39.600 | 44.480 | 38.100 | 43.460 | 43.460 | 477,900 |
| 2026-10-16 | 39.600 | 40.940 | 38.180 | 39.520 | 39.520 | 523,600 |
| 2026-10-15 | 37.160 | 39.760 | 36.780 | 39.600 | 39.600 | 545,000 |
| 2026-10-14 | 42.980 | 42.980 | 36.100 | 37.160 | 37.160 | 567,900 |
| 2026-10-13 | 39.020 | 45.040 | 39.020 | 39.360 | 39.360 | 517,000 |
| 2026-10-12 | 41.800 | 43.880 | 38.540 | 41.720 | 41.720 | 495,100 |
| 2026-10-09 | 39.100 | 43.860 | 38.000 | 41.820 | 41.820 | 516,200 |
| 2026-10-08 | 45.000 | 46.680 | 37.320 | 39.500 | 39.500 | 515,500 |
| 2026-10-07 | 36.800 | 48.780 | 33.060 | 45.820 | 45.820 | 516,400 |
| 2026-10-06 | 49.980 | 53.450 | 38.040 | 38.680 | 38.680 | 507,100 |
| 2026-10-05 | 49.000 | 58.000 | 49.000 | 51.950 | 51.950 | 396,000 |
| 2026-10-02 | 64.800 | 64.800 | 53.100 | 54.000 | 54.000 | 398,000 |
| 2026-09-30 | 58.400 | 67.000 | 54.000 | 60.650 | 60.650 | 412,000 |
| 2026-09-29 | 58.200 | 64.950 | 58.200 | 61.650 | 61.650 | 380,000 |
| 2026-09-28 | 62.100 | 68.000 | 58.000 | 62.550 | 62.550 | 388,000 |
| 2026-09-25 | 63.700 | 66.900 | 58.000 | 63.450 | 63.450 | 438,000 |
| 2026-09-24 | 68.000 | 69.900 | 61.000 | 65.000 | 65.000 | 412,000 |
| 2026-09-23 | 66.000 | 74.800 | 64.500 | 69.350 | 69.350 | 390,000 |
| 2026-09-22 | 64.200 | 72.300 | 50.050 | 67.300 | 67.300 | 742,000 |
| 2026-09-21 | 115.30 | 115.30 | 62.700 | 64.150 | 64.150 | 788,000 |
| 2026-09-18 | 125.40 | 135.00 | 109.90 | 113.10 | 113.10 | 322,000 |
| 2026-09-17 | 138.00 | 144.90 | 123.00 | 123.00 | 123.00 | 366,000 |
| 2026-09-16 | 156.40 | 156.50 | 135.80 | 145.20 | 145.20 | 450,000 |
| 2026-09-15 | 146.80 | 153.30 | 133.30 | 153.30 | 153.30 | 284,000 |
| 2026-09-14 | 142.00 | 147.30 | 132.90 | 140.00 | 140.00 | 444,000 |
| 2026-09-11 | 157.80 | 159.50 | 130.00 | 142.20 | 142.20 | 372,000 |
| 2026-09-10 | 144.20 | 155.00 | 141.00 | 155.00 | 155.00 | 384,000 |
| 2026-09-09 | 150.00 | 157.00 | 140.00 | 141.50 | 141.50 | 384,000 |
| 2026-09-08 | 129.00 | 145.00 | 128.00 | 145.00 | 145.00 | 312,000 |
| 2026-09-07 | 120.00 | 124.00 | 111.20 | 124.00 | 124.00 | 372,000 |
| 2026-09-04 | 119.80 | 124.00 | 105.20 | 113.10 | 113.10 | 360,000 |
| 2026-09-03 | 115.20 | 129.00 | 115.20 | 122.30 | 122.30 | 320,000 |
| 2026-09-02 | 117.90 | 121.70 | 112.10 | 113.00 | 113.00 | 292,000 |
| 2026-09-01 | 100.40 | 116.90 | 100.40 | 115.90 | 115.90 | 330,000 |
| 2026-08-31 | 119.70 | 119.70 | 100.40 | 102.40 | 102.40 | 298,000 |
| 2026-08-28 | 120.90 | 124.90 | 105.00 | 108.30 | 108.30 | 920,000 |
| 2026-08-27 | 95.500 | 139.00 | 95.100 | 110.00 | 110.00 | 926,000 |
| 2026-08-26 | 120.00 | 130.00 | 92.000 | 95.500 | 95.500 | 935,000 |
| 2026-08-25 | 99.300 | 120.00 | 98.600 | 120.00 | 120.00 | 1,068,000 |
| 2026-08-24 | 95.000 | 110.00 | 90.000 | 98.700 | 98.700 | 778,200 |
| 2026-08-21 | 90.000 | 93.800 | 76.250 | 93.000 | 93.000 | 1,340,000 |
| 2026-08-20 | 73.300 | 93.350 | 73.300 | 92.900 | 92.900 | 1,216,000 |
| 2026-08-19 | 79.000 | 79.000 | 64.300 | 76.550 | 76.550 | 1,610,000 |
| 2026-08-18 | 76.000 | 76.000 | 63.750 | 68.750 | 68.750 | 270,000 |
| 2026-08-17 | 70.900 | 79.000 | 70.050 | 72.200 | 72.200 | 484,000 |
| 2026-08-14 | 70.400 | 70.400 | 66.900 | 68.500 | 68.500 | 266,000 |
| 2026-08-13 | 67.900 | 71.100 | 64.200 | 69.100 | 69.100 | 298,000 |
| 2026-08-12 | 61.300 | 68.000 | 61.300 | 68.000 | 68.000 | 278,000 |
| 2026-08-11 | 59.400 | 64.050 | 59.250 | 62.700 | 62.700 | 272,000 |
| 2026-08-10 | 62.150 | 64.700 | 59.250 | 59.250 | 59.250 | 302,000 |
| 2026-08-07 | 62.200 | 67.250 | 62.100 | 64.350 | 64.350 | 264,000 |
| 2026-08-06 | 68.750 | 70.900 | 62.800 | 64.050 | 64.050 | 282,000 |
| 2026-08-05 | 71.200 | 74.400 | 65.000 | 67.500 | 67.500 | 288,000 |
| 2026-08-04 | 69.000 | 72.850 | 62.200 | 69.850 | 69.850 | 340,000 |
| 2026-08-03 | 61.400 | 70.000 | 59.800 | 66.450 | 66.450 | 673,000 |
| 2026-07-31 | 62.900 | 62.900 | 57.000 | 59.100 | 59.100 | 264,000 |
| 2026-07-30 | 68.000 | 68.400 | 56.650 | 57.600 | 57.600 | 310,000 |
| 2026-07-29 | 68.150 | 68.600 | 64.800 | 66.550 | 66.550 | 266,000 |
| 2026-07-28 | 67.700 | 71.000 | 63.200 | 66.850 | 66.850 | 250,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-14 | 0.1720 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.