Easy Smart Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	35.800	37.700	35.240	35.240	35.240	652,000
2026-04-28	36.300	39.700	36.300	36.500	36.500	642,000
2026-04-27	37.300	37.780	36.000	37.180	37.180	898,000
2026-04-24	40.360	40.360	38.040	38.040	38.040	624,000
2026-04-23	38.500	41.500	38.480	40.380	40.380	1,266,000
2026-04-22	35.500	39.100	35.500	38.500	38.500	1,630,000
2026-04-21	41.000	41.000	35.600	36.480	36.480	1,400,000
2026-04-20	41.400	41.400	37.880	39.220	39.220	1,176,000
2026-04-17	36.620	39.980	33.800	39.880	39.880	526,000
2026-04-16	40.100	40.100	37.680	37.680	37.680	426,000
2026-04-15	36.700	40.820	34.400	40.820	40.820	1,374,000
2026-04-14	29.000	35.500	28.480	33.600	33.600	1,390,000
2026-04-13	38.000	38.200	28.720	28.720	28.720	652,000
2026-04-10	36.000	40.100	36.000	38.480	38.480	556,099
2026-04-09	36.820	38.380	35.200	36.680	36.680	359,600
2026-04-08	37.300	38.000	35.000	36.800	36.800	422,000
2026-04-02	37.240	41.000	35.020	37.320	37.320	544,200
2026-04-01	28.000	38.000	27.500	37.240	37.240	968,000
2026-03-31	26.800	28.600	26.200	28.400	28.400	244,000
2026-03-30	24.500	25.800	23.500	25.800	25.800	280,400
2026-03-27	22.000	24.800	22.000	24.800	24.800	874,000
2026-03-26	21.820	23.500	20.800	22.500	22.500	404,000
2026-03-25	19.980	22.660	19.980	21.680	21.680	365,200
2026-03-24	18.000	21.000	17.520	19.600	19.600	482,000
2026-03-23	19.410	21.000	15.900	19.010	19.010	576,000
2026-03-20	19.500	19.830	18.800	19.410	19.410	238,000
2026-03-19	20.300	20.420	19.470	19.900	19.900	276,000
2026-03-18	22.300	22.600	20.000	20.500	20.500	258,000
2026-03-17	21.800	22.800	17.880	22.300	22.300	452,000
2026-03-16	14.800	22.200	13.900	22.000	22.000	1,250,200
2026-03-13	10.000	13.410	10.000	13.020	13.020	544,000
2026-03-12	11.300	11.300	10.000	10.000	10.000	116,000
2026-03-11	11.300	11.300	9.700	9.700	9.700	116,000
2026-03-10	11.710	11.720	11.710	11.720	11.720	14,000
2026-03-09	10.500	12.550	10.500	11.720	11.720	222,000
2026-03-06	10.500	12.550	10.500	11.830	11.830	222,000
2026-03-05	10.910	10.910	10.000	10.310	10.310	92,000
2026-03-04	11.010	11.150	11.000	11.050	11.050	88,000
2026-03-03	11.070	12.000	11.070	11.140	11.140	138,000
2026-03-02	9.030	14.050	9.030	11.690	11.690	866,000
2026-02-27	10.200	10.410	9.030	9.030	9.030	172,000
2026-02-26	11.000	11.510	10.490	10.490	10.490	196,000
2026-02-25	9.380	11.080	9.200	11.000	11.000	372,000
2026-02-24	11.800	11.810	9.000	9.380	9.380	1,100,000
2026-02-23	14.600	14.610	11.000	12.000	12.000	668,000
2026-02-20	16.880	17.150	14.270	14.600	14.600	734,000
2026-02-16	17.790	17.950	16.500	17.150	17.150	556,000
2026-02-13	18.500	18.500	17.700	17.790	17.790	692,000
2026-02-12	18.680	18.740	18.020	18.240	18.240	648,000
2026-02-11	19.000	19.000	18.170	18.400	18.400	670,000
2026-02-10	19.100	19.400	18.500	18.520	18.520	670,000
2026-02-09	19.000	19.000	17.880	18.500	18.500	710,000
2026-02-06	19.300	19.500	18.700	18.800	18.800	734,000
2026-02-05	19.500	19.500	18.750	19.000	19.000	698,000
2026-02-04	19.800	19.820	18.900	19.150	19.150	700,000
2026-02-03	19.140	20.580	19.070	19.690	19.690	420,280
2026-02-02	19.310	20.000	19.000	19.100	19.100	588,000
2026-01-30	18.600	19.900	18.300	19.200	19.200	1,628,000
2026-01-29	18.200	20.040	18.200	18.500	18.500	580,000
2026-01-28	20.000	20.300	16.500	18.500	18.500	1,072,000

← NewerPage 3 of 15 · 850 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.