East Buy Holding Limited (HKG:1797)
Hong Kong · Delayed Price · Currency is HKD 20.28
-1.16 (-5.41%)
Nov 7, 2025, 4:08 PM HKT
East Buy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.50 | 21.50 | 19.94 | 20.28 | 20.28 | -5.41% | 19,430,040 |
| 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% | 4,521,155 |
| Nov 4, 2025 | 22.12 | 22.12 | 21.00 | 21.24 | 21.24 | -2.93% | 10,960,648 |
| Nov 3, 2025 | 21.88 | 22.30 | 21.60 | 21.88 | 21.88 | - | 6,003,987 |
| Oct 31, 2025 | 21.98 | 22.38 | 21.48 | 21.88 | 21.88 | -0.18% | 10,548,022 |
| Oct 30, 2025 | 23.34 | 23.42 | 21.76 | 21.92 | 21.92 | -3.61% | 16,499,661 |
| Oct 28, 2025 | 23.48 | 23.90 | 22.68 | 22.74 | 22.74 | -3.15% | 8,607,163 |
| Oct 27, 2025 | 23.04 | 23.94 | 22.86 | 23.48 | 23.48 | - | 8,606,663 |
| Oct 26, 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% | 8,950,335 |
| Oct 22, 2025 | 23.30 | 23.72 | 22.82 | 23.12 | 23.12 | -0.17% | 8,453,688 |
| Oct 21, 2025 | 23.66 | 23.98 | 23.00 | 23.16 | 23.16 | -2.03% | 12,445,438 |
| Oct 20, 2025 | 25.16 | 25.42 | 23.58 | 23.64 | 23.64 | -4.60% | 16,762,363 |
| Oct 17, 2025 | 25.56 | 26.50 | 24.36 | 24.78 | 24.78 | -3.20% | 30,674,926 |
| Oct 16, 2025 | 23.30 | 25.60 | 23.08 | 25.60 | 25.60 | 10.63% | 33,696,413 |
| 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% | 7,454,070 |
| 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% | 19,743,024 |
| Oct 8, 2025 | 26.50 | 26.50 | 25.12 | 25.12 | 25.12 | -4.12% | 2,156,172 |
| 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% | 1,405,691 |
| 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% | 18,015,100 |
| Sep 29, 2025 | 25.54 | 26.00 | 24.42 | 25.60 | 25.60 | 1.19% | 18,972,270 |
| Sep 26, 2025 | 23.68 | 26.42 | 23.68 | 25.30 | 25.30 | 5.07% | 42,732,095 |
| Sep 25, 2025 | 24.32 | 24.76 | 23.66 | 24.08 | 24.08 | -0.99% | 13,816,152 |
| Sep 24, 2025 | 25.32 | 25.36 | 23.96 | 24.32 | 24.32 | -3.11% | 18,128,934 |
| Sep 23, 2025 | 26.64 | 26.68 | 24.70 | 25.10 | 25.10 | -4.78% | 19,802,157 |
| Sep 22, 2025 | 25.58 | 26.86 | 24.94 | 26.36 | 26.36 | 1.93% | 27,212,070 |
| Sep 19, 2025 | 27.20 | 29.00 | 24.88 | 25.86 | 25.86 | -3.94% | 83,195,638 |
| Sep 18, 2025 | 23.00 | 27.00 | 22.82 | 26.92 | 26.92 | 16.34% | 124,383,310 |
| Sep 17, 2025 | 21.26 | 23.42 | 20.94 | 23.14 | 23.14 | 9.56% | 78,574,687 |
| Sep 16, 2025 | 21.80 | 21.88 | 21.02 | 21.12 | 21.12 | -2.40% | 16,144,243 |
| Sep 15, 2025 | 22.56 | 22.62 | 21.52 | 21.64 | 21.64 | -3.91% | 19,658,031 |
| Sep 12, 2025 | 23.44 | 23.44 | 22.42 | 22.52 | 22.52 | -2.93% | 18,265,000 |
| Sep 11, 2025 | 23.18 | 23.46 | 22.50 | 23.20 | 23.20 | 0.35% | 20,688,387 |
| Sep 10, 2025 | 23.06 | 23.50 | 22.32 | 23.12 | 23.12 | 0.17% | 22,011,700 |
| Sep 9, 2025 | 23.68 | 23.70 | 22.68 | 23.08 | 23.08 | -2.62% | 24,523,031 |
| 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 |