Easy Smart Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	67.950	68.800	65.000	66.800	66.800	264,230
2026-07-24	66.100	68.000	63.000	67.500	67.500	251,090
2026-07-23	70.950	72.900	63.500	64.750	64.750	265,960
2026-07-22	66.950	71.200	63.000	69.550	69.550	249,640
2026-07-21	65.400	68.000	61.900	65.650	65.650	255,460
2026-07-20	69.550	70.900	61.500	64.000	64.000	258,000
2026-07-17	73.400	76.900	64.000	68.250	68.250	262,000
2026-07-16	74.000	77.000	70.000	72.200	72.200	250,000
2026-07-15	64.000	72.000	64.000	72.000	72.000	304,000
2026-07-14	60.000	68.950	60.000	64.500	64.500	276,000
2026-07-13	60.000	65.250	60.000	64.950	64.950	266,000
2026-07-10	65.000	69.950	62.000	62.000	62.000	278,600
2026-07-09	70.000	74.000	63.000	69.950	69.950	294,000
2026-07-08	71.000	75.850	70.200	74.000	74.000	264,060
2026-07-07	73.000	78.650	71.300	74.900	74.900	314,060
2026-07-06	71.000	77.300	71.000	74.400	74.400	290,000
2026-07-03	70.200	80.000	70.200	76.600	76.600	290,000
2026-07-02	71.100	80.950	69.300	77.500	77.500	294,000
2026-06-30	69.000	72.000	60.000	70.550	70.550	380,000
2026-06-29	78.950	78.950	63.000	63.000	63.000	356,000
2026-06-26	62.000	78.950	62.000	78.950	78.950	466,000
2026-06-25	67.000	68.600	64.500	64.850	64.850	254,000
2026-06-24	59.500	68.500	59.000	68.000	68.000	264,000
2026-06-23	59.500	66.400	56.700	64.450	64.450	308,000
2026-06-22	73.500	76.000	58.000	59.350	59.350	480,000
2026-06-18	70.600	73.500	66.050	73.500	73.500	262,000
2026-06-17	61.600	70.000	60.550	69.500	69.500	300,000
2026-06-16	63.600	64.400	56.500	60.500	60.500	354,000
2026-06-15	60.100	65.900	60.100	62.450	62.450	328,000
2026-06-12	60.300	63.700	58.000	59.700	59.700	294,000
2026-06-11	49.700	62.050	49.700	60.100	60.100	488,000
2026-06-10	49.200	53.000	48.100	49.500	49.500	661,400
2026-06-09	49.520	54.200	48.840	48.840	48.840	724,000
2026-06-08	47.200	54.400	47.200	49.820	49.820	674,000
2026-06-05	47.900	54.850	47.900	51.000	51.000	632,000
2026-06-04	48.600	53.450	46.620	49.480	49.480	678,000
2026-06-03	51.700	51.950	46.100	49.860	49.860	698,000
2026-06-02	49.600	59.800	45.600	45.600	45.600	1,378,000
2026-06-01	46.080	59.500	46.080	54.000	54.000	1,004,000
2026-05-29	36.260	50.200	36.260	47.500	47.500	682,000
2026-05-28	32.500	40.000	32.400	39.700	39.700	766,000
2026-05-27	31.500	35.800	31.260	35.600	35.600	666,000
2026-05-26	32.900	33.700	30.600	33.380	33.380	686,000
2026-05-22	34.700	34.700	32.000	33.200	33.200	684,000
2026-05-21	34.700	34.700	32.020	33.000	33.000	660,000
2026-05-20	35.400	35.400	32.340	33.000	33.000	666,000
2026-05-19	35.900	35.900	31.800	33.000	33.000	748,000
2026-05-18	34.900	36.480	32.000	33.280	33.280	656,000
2026-05-15	32.540	35.160	29.300	33.000	33.000	878,000
2026-05-14	33.200	35.400	33.140	33.140	33.140	662,000
2026-05-13	32.100	35.980	32.080	35.480	35.480	690,000
2026-05-12	34.100	36.200	32.000	32.820	32.820	658,000
2026-05-11	32.000	36.020	31.980	35.140	35.140	618,000
2026-05-08	34.100	36.500	31.120	33.940	33.940	734,000
2026-05-07	31.900	32.000	29.800	30.280	30.280	694,000
2026-05-06	34.200	36.700	31.060	31.100	31.100	666,000
2026-05-05	31.920	37.440	29.700	34.160	34.160	630,000
2026-05-04	30.020	32.660	30.000	31.920	31.920	648,000
2026-04-30	35.000	39.000	30.000	30.540	30.540	768,000
2026-04-29	35.800	37.700	35.240	35.240	35.240	652,000

← NewerPage 2 of 5 · 246 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.