Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 26.240 | 26.240 | 13.000 | 20.100 | 20.100 | 3,430,000 |
| 2026-01-26 | 24.240 | 28.200 | 24.200 | 26.240 | 26.240 | 2,018,000 |
| 2026-01-23 | 23.220 | 25.200 | 22.220 | 23.820 | 23.820 | 2,030,000 |
| 2026-01-22 | 22.300 | 22.960 | 22.000 | 22.880 | 22.880 | 676,000 |
| 2026-01-21 | 20.300 | 22.500 | 20.300 | 22.100 | 22.100 | 752,000 |
| 2026-01-20 | 20.300 | 20.620 | 19.600 | 20.260 | 20.260 | 602,000 |
| 2026-01-19 | 20.000 | 20.500 | 19.610 | 20.380 | 20.380 | 416,000 |
| 2026-01-16 | 19.990 | 20.180 | 19.200 | 20.180 | 20.180 | 1,132,000 |
| 2026-01-15 | 21.000 | 21.100 | 19.800 | 20.000 | 20.000 | 692,000 |
| 2026-01-14 | 22.380 | 22.600 | 20.640 | 20.640 | 20.640 | 674,000 |
| 2026-01-13 | 21.000 | 22.520 | 21.000 | 21.740 | 21.740 | 754,000 |
| 2026-01-12 | 20.000 | 21.780 | 19.900 | 21.160 | 21.160 | 518,000 |
| 2026-01-09 | 19.610 | 20.380 | 18.870 | 19.900 | 19.900 | 1,754,000 |
| 2026-01-08 | 21.400 | 22.040 | 19.600 | 19.610 | 19.610 | 686,000 |
| 2026-01-07 | 19.420 | 22.200 | 19.420 | 21.520 | 21.520 | 474,000 |
| 2026-01-06 | 19.430 | 20.000 | 18.400 | 19.650 | 19.650 | 730,000 |
| 2026-01-05 | 19.140 | 19.290 | 19.000 | 19.150 | 19.150 | 352,000 |
| 2026-01-02 | 19.450 | 19.980 | 17.990 | 19.430 | 19.430 | 412,000 |
| 2025-12-31 | 19.300 | 19.900 | 19.300 | 19.460 | 19.460 | 682,000 |
| 2025-12-30 | 16.830 | 19.200 | 16.830 | 18.880 | 18.880 | 2,102,000 |
| 2025-12-29 | 14.200 | 19.300 | 14.200 | 16.810 | 16.810 | 967,999 |
| 2025-12-24 | 11.890 | 14.060 | 11.890 | 14.060 | 14.060 | 372,000 |
| 2025-12-23 | 10.490 | 12.300 | 10.490 | 12.080 | 12.080 | 610,000 |
| 2025-12-22 | 9.930 | 10.500 | 9.910 | 10.300 | 10.300 | 402,000 |
| 2025-12-19 | 10.010 | 10.100 | 9.650 | 9.750 | 9.750 | 306,000 |
| 2025-12-18 | 9.970 | 10.190 | 9.970 | 10.000 | 10.000 | 894,000 |
| 2025-12-17 | 9.700 | 10.090 | 9.510 | 9.920 | 9.920 | 708,000 |
| 2025-12-16 | 8.800 | 10.250 | 8.800 | 9.800 | 9.800 | 1,738,000 |
| 2025-12-15 | 8.490 | 8.850 | 8.080 | 8.720 | 8.720 | 526,000 |
| 2025-12-12 | 8.190 | 9.000 | 8.020 | 8.480 | 8.480 | 158,000 |
| 2025-12-11 | 8.220 | 9.100 | 8.220 | 8.690 | 8.690 | 738,000 |
| 2025-12-10 | 8.000 | 8.360 | 7.800 | 8.350 | 8.350 | 634,000 |
| 2025-12-09 | 8.260 | 8.540 | 8.000 | 8.000 | 8.000 | 912,000 |
| 2025-12-08 | 8.400 | 8.400 | 8.000 | 8.200 | 8.200 | 2,200,000 |
| 2025-12-05 | 7.500 | 8.380 | 7.190 | 8.320 | 8.320 | 1,686,000 |
| 2025-12-04 | 8.060 | 8.560 | 7.330 | 7.860 | 7.860 | 1,612,000 |
| 2025-12-03 | 5.600 | 9.980 | 5.600 | 8.050 | 8.050 | 2,922,180 |
| 2025-12-02 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-12-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-11-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-11-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-11-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-11-25 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-11-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2025-11-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 20,000 |
| 2025-11-20 | 5.640 | 5.640 | 4.700 | 4.800 | 4.800 | 260,000 |
| 2025-11-19 | 4.200 | 9.000 | 4.200 | 5.670 | 5.670 | 694,000 |
| 2025-11-18 | 3.610 | 4.140 | 3.610 | 4.100 | 4.100 | 280,000 |
| 2025-11-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 478,000 |
| 2025-11-14 | 3.800 | 3.810 | 3.630 | 3.650 | 3.650 | 234,000 |
| 2025-11-13 | 3.890 | 3.890 | 3.750 | 3.810 | 3.810 | 16,000 |
| 2025-11-12 | 3.700 | 3.910 | 3.700 | 3.820 | 3.820 | 238,000 |
| 2025-11-11 | 3.490 | 3.800 | 3.490 | 3.760 | 3.760 | 66,000 |
| 2025-11-10 | 3.460 | 3.490 | 3.450 | 3.490 | 3.490 | 22,000 |
| 2025-11-07 | 3.420 | 3.490 | 3.320 | 3.490 | 3.490 | 12,000 |
| 2025-11-06 | 3.540 | 3.610 | 3.350 | 3.430 | 3.430 | 170,000 |
| 2025-11-05 | 3.270 | 3.700 | 3.220 | 3.620 | 3.620 | 272,000 |
| 2025-11-04 | 3.320 | 3.490 | 2.930 | 3.340 | 3.340 | 442,000 |
| 2025-11-03 | 3.050 | 3.500 | 3.000 | 3.370 | 3.370 | 224,000 |
| 2025-10-31 | 2.700 | 2.900 | 2.690 | 2.900 | 2.900 | 24,000 |
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.