East Buy Holding Limited (HKG:1797)
Hong Kong · Delayed Price · Currency is HKD 22.78
-0.30 (-1.30%)
Sep 10, 2025, 1:45 PM HKT
East Buy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.68 | 23.70 | 22.68 | 23.04 | 23.04 | -2.78% | 24,202,531 |
| Sep 8, 2025 | 25.10 | 25.10 | 23.58 | 23.70 | 23.70 | -5.58% | 27,760,053 |
| Sep 5, 2025 | 25.32 | 25.36 | 24.64 | 25.10 | 25.10 | -0.71% | 16,735,918 |
| Sep 4, 2025 | 26.42 | 26.46 | 24.86 | 25.28 | 25.28 | -3.88% | 17,698,546 |
| Sep 3, 2025 | 26.28 | 26.86 | 25.76 | 26.30 | 26.30 | 1.39% | 22,475,733 |
| Sep 2, 2025 | 26.16 | 26.40 | 25.08 | 25.94 | 25.94 | -0.38% | 24,590,300 |
| Sep 1, 2025 | 26.48 | 27.10 | 25.82 | 26.04 | 26.04 | -3.63% | 24,265,024 |
| Aug 29, 2025 | 26.26 | 27.48 | 25.76 | 27.02 | 27.02 | 3.29% | 38,796,403 |
| Aug 28, 2025 | 27.38 | 27.56 | 25.66 | 26.16 | 26.16 | -4.32% | 44,767,642 |
| Aug 27, 2025 | 28.30 | 28.50 | 27.14 | 27.34 | 27.34 | -2.64% | 49,028,271 |
| Aug 26, 2025 | 31.62 | 32.14 | 28.00 | 28.08 | 28.08 | -11.20% | 92,313,980 |
| Aug 25, 2025 | 35.30 | 35.30 | 30.30 | 31.62 | 31.62 | -12.89% | 123,017,108 |
| Aug 22, 2025 | 34.84 | 37.88 | 34.76 | 36.30 | 36.30 | 2.08% | 51,208,750 |
| Aug 21, 2025 | 37.60 | 37.70 | 34.60 | 35.56 | 35.56 | -4.25% | 55,393,719 |
| Aug 20, 2025 | 35.94 | 39.46 | 34.50 | 37.14 | 37.14 | 8.22% | 156,673,541 |
| Aug 19, 2025 | 43.00 | 53.70 | 34.00 | 34.32 | 34.32 | -20.89% | 224,729,822 |
| Aug 18, 2025 | 42.20 | 44.40 | 39.50 | 43.38 | 43.38 | 5.19% | 53,965,746 |
| Aug 15, 2025 | 35.00 | 41.36 | 34.10 | 41.24 | 41.24 | 17.90% | 69,482,061 |
| Aug 14, 2025 | 32.40 | 35.56 | 32.30 | 34.98 | 34.98 | 10.49% | 48,381,616 |
| Aug 13, 2025 | 30.66 | 32.08 | 29.98 | 31.66 | 31.66 | 2.59% | 33,881,980 |
| Aug 12, 2025 | 31.40 | 32.32 | 30.60 | 30.86 | 30.86 | 1.11% | 36,608,249 |
| Aug 11, 2025 | 30.00 | 31.98 | 28.26 | 30.52 | 30.52 | 3.32% | 56,675,919 |
| Aug 8, 2025 | 26.28 | 29.66 | 26.28 | 29.54 | 29.54 | 12.32% | 46,841,206 |
| Aug 7, 2025 | 25.86 | 26.74 | 24.60 | 26.30 | 26.30 | 1.70% | 39,238,388 |
| Aug 6, 2025 | 28.04 | 28.40 | 25.06 | 25.86 | 25.86 | -5.96% | 61,070,080 |
| Aug 5, 2025 | 24.20 | 27.98 | 23.92 | 27.50 | 27.50 | 16.82% | 77,407,660 |
| Aug 4, 2025 | 22.86 | 24.46 | 22.70 | 23.54 | 23.54 | 3.02% | 30,662,545 |
| Aug 1, 2025 | 22.60 | 23.35 | 21.45 | 22.85 | 22.85 | 4.10% | 36,475,830 |
| Jul 31, 2025 | 22.25 | 23.50 | 21.80 | 21.95 | 21.95 | 1.15% | 45,247,618 |
| Jul 30, 2025 | 21.00 | 23.35 | 20.40 | 21.70 | 21.70 | 6.63% | 59,479,385 |
| Jul 29, 2025 | 19.90 | 20.80 | 19.00 | 20.35 | 20.35 | 3.83% | 25,325,532 |
| Jul 28, 2025 | 18.78 | 19.96 | 18.78 | 19.60 | 19.60 | 6.18% | 28,558,880 |
| Jul 25, 2025 | 18.06 | 18.62 | 17.80 | 18.46 | 18.46 | 2.67% | 22,209,880 |
| Jul 24, 2025 | 17.32 | 18.36 | 16.90 | 17.98 | 17.98 | 9.10% | 33,455,620 |
| Jul 23, 2025 | 16.74 | 17.42 | 16.40 | 16.48 | 16.48 | -1.44% | 21,730,180 |
| Jul 22, 2025 | 16.42 | 17.24 | 16.22 | 16.72 | 16.72 | 3.08% | 25,151,410 |
| Jul 21, 2025 | 16.38 | 16.44 | 15.92 | 16.22 | 16.22 | -0.12% | 14,054,200 |
| Jul 18, 2025 | 14.52 | 16.54 | 14.42 | 16.24 | 16.24 | 12.78% | 44,918,138 |
| Jul 17, 2025 | 13.90 | 14.50 | 13.84 | 14.40 | 14.40 | 3.75% | 9,431,295 |
| Jul 16, 2025 | 14.10 | 14.24 | 13.80 | 13.88 | 13.88 | -0.86% | 8,370,624 |
| Jul 15, 2025 | 14.30 | 14.46 | 13.86 | 14.00 | 14.00 | -2.10% | 8,969,500 |
| Jul 14, 2025 | 14.38 | 14.60 | 14.02 | 14.30 | 14.30 | 0.70% | 11,462,563 |
| Jul 11, 2025 | 13.56 | 14.54 | 13.54 | 14.20 | 14.20 | 4.72% | 21,838,066 |
| Jul 10, 2025 | 13.14 | 13.72 | 13.08 | 13.56 | 13.56 | 3.20% | 15,950,500 |
| Jul 9, 2025 | 13.16 | 13.24 | 13.02 | 13.14 | 13.14 | -0.15% | 3,477,524 |
| Jul 8, 2025 | 12.90 | 13.18 | 12.82 | 13.16 | 13.16 | 1.54% | 7,504,314 |
| Jul 7, 2025 | 12.82 | 13.30 | 12.78 | 12.96 | 12.96 | 0.78% | 10,293,567 |
| Jul 4, 2025 | 13.00 | 13.06 | 12.52 | 12.86 | 12.86 | -1.08% | 6,550,000 |
| Jul 3, 2025 | 12.94 | 13.14 | 12.76 | 13.00 | 13.00 | 0.46% | 8,007,500 |
| Jul 2, 2025 | 11.90 | 13.20 | 11.90 | 12.94 | 12.94 | 9.11% | 33,314,398 |