East Buy Holding Limited (HKG:1797)
Hong Kong · Delayed Price · Currency is HKD 19.60
+0.68 (3.59%)
Nov 28, 2025, 4:08 PM HKT
East Buy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.80 | 19.96 | 18.80 | 19.60 | 19.60 | 3.59% | 13,678,910 |
| Nov 27, 2025 | 18.61 | 19.26 | 18.46 | 18.92 | 18.92 | 2.10% | 11,584,500 |
| Nov 26, 2025 | 18.66 | 18.85 | 18.40 | 18.53 | 18.53 | -0.91% | 5,841,526 |
| Nov 25, 2025 | 18.76 | 18.85 | 18.41 | 18.70 | 18.70 | -0.11% | 5,590,246 |
| Nov 24, 2025 | 18.78 | 18.78 | 18.32 | 18.72 | 18.72 | 0.59% | 4,718,532 |
| Nov 21, 2025 | 18.62 | 18.83 | 18.31 | 18.61 | 18.61 | -1.38% | 5,725,400 |
| Nov 20, 2025 | 19.08 | 19.08 | 18.57 | 18.87 | 18.87 | 0.59% | 4,843,700 |
| Nov 19, 2025 | 18.97 | 19.18 | 18.74 | 18.76 | 18.76 | -1.11% | 5,292,000 |
| Nov 18, 2025 | 19.00 | 19.27 | 18.52 | 18.97 | 18.97 | -2.07% | 11,558,990 |
| Nov 17, 2025 | 20.50 | 20.50 | 19.08 | 19.37 | 19.37 | -4.20% | 12,492,530 |
| Nov 14, 2025 | 20.46 | 20.48 | 20.14 | 20.22 | 20.22 | -1.65% | 3,513,000 |
| Nov 13, 2025 | 20.32 | 20.56 | 20.14 | 20.56 | 20.56 | 1.48% | 5,173,716 |
| Nov 12, 2025 | 20.96 | 20.96 | 20.00 | 20.26 | 20.26 | -2.69% | 9,476,448 |
| Nov 11, 2025 | 21.70 | 21.80 | 20.74 | 20.82 | 20.82 | -3.70% | 9,489,411 |
| Nov 10, 2025 | 20.18 | 22.18 | 20.02 | 21.62 | 21.62 | 6.61% | 21,922,360 |
| Nov 7, 2025 | 21.50 | 21.50 | 19.94 | 20.28 | 20.28 | -5.41% | 19,429,540 |
| Nov 6, 2025 | 21.22 | 21.86 | 21.02 | 21.44 | 21.44 | 0.37% | 7,446,236 |
| Nov 5, 2025 | 20.90 | 21.50 | 20.82 | 21.36 | 21.36 | 0.56% | 4,519,155 |
| Nov 4, 2025 | 22.12 | 22.12 | 21.00 | 21.24 | 21.24 | -2.93% | 10,960,640 |
| Nov 3, 2025 | 21.88 | 22.30 | 21.60 | 21.88 | 21.88 | - | 6,001,987 |
| Oct 31, 2025 | 21.98 | 22.38 | 21.48 | 21.88 | 21.88 | -0.18% | 10,544,520 |
| Oct 30, 2025 | 23.34 | 23.42 | 21.76 | 21.92 | 21.92 | -3.61% | 16,499,160 |
| Oct 28, 2025 | 23.48 | 23.90 | 22.68 | 22.74 | 22.74 | -3.15% | 8,606,663 |
| Oct 27, 2025 | 23.04 | 23.94 | 22.86 | 23.48 | 23.48 | 1.91% | 8,145,699 |
| Oct 24, 2025 | 23.48 | 23.48 | 22.92 | 23.04 | 23.04 | -1.20% | 5,774,621 |
| Oct 23, 2025 | 23.18 | 23.42 | 22.20 | 23.32 | 23.32 | 0.87% | 8,949,335 |
| Oct 22, 2025 | 23.30 | 23.72 | 22.82 | 23.12 | 23.12 | -0.17% | 8,452,688 |
| Oct 21, 2025 | 23.66 | 23.98 | 23.00 | 23.16 | 23.16 | -2.03% | 12,442,930 |
| Oct 20, 2025 | 25.16 | 25.42 | 23.58 | 23.64 | 23.64 | -4.60% | 16,762,360 |
| Oct 17, 2025 | 25.56 | 26.50 | 24.36 | 24.78 | 24.78 | -3.20% | 30,674,420 |
| Oct 16, 2025 | 23.30 | 25.60 | 23.08 | 25.60 | 25.60 | 10.63% | 33,695,410 |
| Oct 15, 2025 | 23.12 | 23.60 | 22.82 | 23.14 | 23.14 | -0.09% | 6,923,000 |
| Oct 14, 2025 | 24.04 | 24.14 | 22.76 | 23.16 | 23.16 | -2.28% | 7,453,570 |
| Oct 13, 2025 | 22.62 | 24.18 | 22.60 | 23.70 | 23.70 | 0.42% | 9,901,308 |
| Oct 10, 2025 | 23.40 | 24.58 | 23.36 | 23.60 | 23.60 | -0.34% | 11,937,400 |
| Oct 9, 2025 | 25.02 | 25.70 | 23.56 | 23.68 | 23.68 | -5.73% | 19,743,020 |
| Oct 8, 2025 | 26.50 | 26.50 | 25.12 | 25.12 | 25.12 | -4.12% | 2,155,172 |
| Oct 6, 2025 | 25.48 | 26.60 | 24.48 | 26.20 | 26.20 | 4.38% | 4,731,660 |
| Oct 3, 2025 | 25.30 | 25.38 | 24.96 | 25.10 | 25.10 | -0.79% | 1,403,691 |
| Oct 2, 2025 | 25.98 | 25.98 | 24.88 | 25.30 | 25.30 | -2.62% | 2,979,687 |
| Sep 30, 2025 | 25.84 | 26.26 | 25.10 | 25.98 | 25.98 | 1.48% | 18,013,600 |
| Sep 29, 2025 | 25.54 | 26.00 | 24.42 | 25.60 | 25.60 | 1.19% | 18,969,270 |
| Sep 26, 2025 | 23.68 | 26.42 | 23.68 | 25.30 | 25.30 | 5.07% | 42,732,090 |
| Sep 25, 2025 | 24.32 | 24.76 | 23.66 | 24.08 | 24.08 | -0.99% | 13,815,150 |
| Sep 24, 2025 | 25.32 | 25.36 | 23.96 | 24.32 | 24.32 | -3.11% | 18,127,930 |
| Sep 23, 2025 | 26.64 | 26.68 | 24.70 | 25.10 | 25.10 | -4.78% | 19,800,650 |
| Sep 22, 2025 | 25.58 | 26.86 | 24.94 | 26.36 | 26.36 | 1.93% | 27,211,070 |
| Sep 19, 2025 | 27.20 | 29.00 | 24.88 | 25.86 | 25.86 | -3.94% | 83,193,630 |
| Sep 18, 2025 | 23.00 | 27.00 | 22.82 | 26.92 | 26.92 | 16.34% | 124,382,800 |
| Sep 17, 2025 | 21.26 | 23.42 | 20.94 | 23.14 | 23.14 | 9.56% | 78,574,680 |