East Buy Holding Limited (HKG:1797)
Hong Kong · Delayed Price · Currency is HKD 21.00
-0.62 (-2.87%)
May 28, 2026, 4:08 PM HKT
East Buy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 22.10 | 22.14 | 20.74 | 21.00 | 21.00 | -2.87% | 11,945,000 |
| May 27, 2026 | 22.30 | 22.30 | 21.52 | 21.62 | 21.62 | -2.88% | 7,854,766 |
| May 26, 2026 | 22.62 | 22.76 | 21.72 | 22.26 | 22.26 | -2.28% | 7,916,100 |
| May 22, 2026 | 22.72 | 23.14 | 22.52 | 22.78 | 22.78 | 0.35% | 4,394,273 |
| May 21, 2026 | 23.40 | 23.40 | 22.62 | 22.70 | 22.70 | -2.74% | 6,684,740 |
| May 20, 2026 | 24.00 | 24.00 | 22.84 | 23.34 | 23.34 | -2.26% | 7,848,010 |
| May 19, 2026 | 25.00 | 25.40 | 23.66 | 23.88 | 23.88 | -5.84% | 9,210,629 |
| May 18, 2026 | 24.98 | 25.78 | 24.62 | 25.36 | 25.36 | 1.52% | 6,756,500 |
| May 15, 2026 | 25.80 | 25.84 | 24.32 | 24.98 | 24.98 | -3.70% | 9,691,028 |
| May 14, 2026 | 26.20 | 26.20 | 25.46 | 25.94 | 25.94 | -0.31% | 6,039,281 |
| May 13, 2026 | 26.76 | 27.16 | 25.82 | 26.02 | 26.02 | -2.47% | 7,044,720 |
| May 12, 2026 | 26.86 | 26.86 | 26.12 | 26.68 | 26.68 | 0.53% | 4,923,700 |
| May 11, 2026 | 27.70 | 27.70 | 26.20 | 26.54 | 26.54 | -2.86% | 8,581,400 |
| May 8, 2026 | 25.30 | 27.60 | 24.72 | 27.32 | 27.32 | 8.93% | 19,019,350 |
| May 7, 2026 | 25.66 | 26.02 | 24.94 | 25.08 | 25.08 | -0.71% | 12,736,460 |
| May 6, 2026 | 25.82 | 26.40 | 25.10 | 25.26 | 25.26 | -0.94% | 10,311,153 |
| May 5, 2026 | 26.00 | 26.00 | 24.70 | 25.50 | 25.50 | -1.47% | 5,405,000 |
| May 4, 2026 | 25.82 | 25.88 | 25.00 | 25.88 | 25.88 | 0.23% | 3,064,500 |
| Apr 30, 2026 | 27.50 | 27.50 | 25.26 | 25.82 | 25.82 | -6.18% | 14,686,902 |
| Apr 29, 2026 | 27.84 | 28.88 | 27.50 | 27.52 | 27.52 | -3.23% | 6,563,000 |
| Apr 28, 2026 | 27.06 | 28.50 | 26.62 | 28.44 | 28.44 | 5.88% | 10,681,020 |
| Apr 27, 2026 | 26.52 | 27.40 | 25.18 | 26.86 | 26.86 | -2.26% | 13,241,360 |
| Apr 24, 2026 | 27.96 | 28.06 | 26.30 | 27.48 | 27.48 | -1.08% | 11,030,848 |
| Apr 23, 2026 | 28.22 | 30.02 | 27.64 | 27.78 | 27.78 | -0.29% | 13,824,025 |
| Apr 22, 2026 | 28.30 | 28.30 | 26.62 | 27.86 | 27.86 | -0.07% | 12,989,200 |
| Apr 21, 2026 | 28.80 | 28.80 | 27.56 | 27.88 | 27.88 | -3.93% | 10,830,860 |
| Apr 20, 2026 | 28.92 | 29.30 | 28.42 | 29.02 | 29.02 | 1.26% | 5,104,801 |
| Apr 17, 2026 | 28.44 | 28.78 | 27.68 | 28.66 | 28.66 | 1.56% | 7,706,770 |
| Apr 16, 2026 | 28.96 | 30.12 | 28.08 | 28.22 | 28.22 | -0.91% | 12,833,832 |
| Apr 15, 2026 | 29.10 | 29.10 | 28.10 | 28.48 | 28.48 | 0.28% | 5,363,500 |
| Apr 14, 2026 | 28.94 | 29.66 | 28.12 | 28.40 | 28.40 | -0.49% | 6,386,000 |
| Apr 13, 2026 | 29.90 | 29.90 | 27.94 | 28.54 | 28.54 | -4.61% | 11,400,600 |
| Apr 10, 2026 | 30.98 | 31.32 | 29.72 | 29.92 | 29.92 | -2.16% | 8,033,000 |
| Apr 9, 2026 | 31.00 | 31.30 | 30.24 | 30.58 | 30.58 | -1.35% | 4,945,533 |
| Apr 8, 2026 | 31.18 | 31.76 | 29.86 | 31.00 | 31.00 | 2.79% | 10,332,250 |
| Apr 2, 2026 | 30.00 | 30.60 | 29.10 | 30.16 | 30.16 | 0.53% | 9,686,549 |
| Apr 1, 2026 | 28.02 | 30.84 | 27.38 | 30.00 | 30.00 | 10.46% | 21,480,100 |
| Mar 31, 2026 | 28.00 | 28.64 | 26.80 | 27.16 | 27.16 | -0.80% | 10,587,006 |
| Mar 30, 2026 | 26.00 | 27.78 | 25.70 | 27.38 | 27.38 | 5.23% | 12,124,120 |
| Mar 27, 2026 | 24.80 | 26.40 | 24.28 | 26.02 | 26.02 | 4.92% | 9,405,000 |
| Mar 26, 2026 | 26.48 | 26.70 | 24.30 | 24.80 | 24.80 | -5.99% | 9,846,656 |
| Mar 25, 2026 | 27.30 | 28.00 | 26.14 | 26.38 | 26.38 | -1.12% | 8,672,000 |
| Mar 24, 2026 | 25.70 | 27.44 | 25.54 | 26.68 | 26.68 | 6.63% | 10,376,120 |
| Mar 23, 2026 | 25.30 | 25.88 | 24.72 | 25.02 | 25.02 | -3.55% | 8,464,000 |
| Mar 20, 2026 | 26.90 | 27.58 | 25.66 | 25.94 | 25.94 | -2.55% | 10,047,340 |
| Mar 19, 2026 | 26.90 | 27.40 | 26.40 | 26.62 | 26.62 | -1.92% | 7,674,220 |
| Mar 18, 2026 | 25.54 | 27.46 | 25.08 | 27.14 | 27.14 | 8.39% | 8,971,541 |
| Mar 17, 2026 | 25.60 | 26.20 | 24.94 | 25.04 | 25.04 | -0.87% | 5,718,790 |
| Mar 16, 2026 | 25.26 | 25.78 | 24.74 | 25.26 | 25.26 | 0.40% | 3,585,052 |
| Mar 13, 2026 | 26.70 | 26.70 | 25.00 | 25.16 | 25.16 | -5.41% | 7,320,500 |