East Buy Holding Limited (HKG:1797)
Hong Kong · Delayed Price · Currency is HKD 28.36
-0.18 (-0.63%)
Apr 14, 2026, 3:59 PM HKT
East Buy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 28.94 | 29.66 | 28.12 | 28.48 | - | -0.21% | 5,331,500 |
| 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 |
| Mar 12, 2026 | 25.86 | 27.30 | 25.86 | 26.60 | 26.60 | 5.06% | 12,988,410 |
| Mar 11, 2026 | 26.16 | 26.16 | 25.20 | 25.32 | 25.32 | -1.48% | 4,855,037 |
| Mar 10, 2026 | 25.50 | 26.68 | 25.20 | 25.70 | 25.70 | 2.47% | 9,045,000 |
| Mar 9, 2026 | 24.00 | 25.42 | 23.02 | 25.08 | 25.08 | 4.41% | 14,104,080 |
| Mar 6, 2026 | 24.20 | 24.62 | 23.84 | 24.02 | 24.02 | -0.33% | 4,412,600 |
| Mar 5, 2026 | 24.50 | 25.48 | 24.00 | 24.10 | 24.10 | 0.42% | 12,239,820 |
| Mar 4, 2026 | 23.60 | 24.16 | 22.66 | 24.00 | 24.00 | 2.13% | 7,844,500 |
| Mar 3, 2026 | 24.84 | 24.84 | 23.10 | 23.50 | 23.50 | -3.92% | 8,538,500 |
| Mar 2, 2026 | 25.42 | 25.42 | 23.90 | 24.46 | 24.46 | -3.85% | 9,869,294 |
| Feb 27, 2026 | 25.28 | 25.90 | 25.28 | 25.44 | 25.44 | 0.87% | 5,318,500 |
| Feb 26, 2026 | 27.32 | 27.32 | 25.00 | 25.22 | 25.22 | -7.21% | 12,654,850 |
| Feb 25, 2026 | 27.52 | 28.04 | 27.00 | 27.18 | 27.18 | -0.29% | 5,185,000 |
| Feb 24, 2026 | 28.10 | 28.10 | 26.44 | 27.26 | 27.26 | -3.67% | 9,320,630 |
| Feb 23, 2026 | 28.26 | 29.00 | 28.00 | 28.30 | 28.30 | 1.22% | 2,143,000 |
| Feb 20, 2026 | 28.04 | 28.72 | 27.70 | 27.96 | 27.96 | -1.89% | 1,479,500 |
| Feb 16, 2026 | 28.64 | 29.30 | 28.00 | 28.50 | 28.50 | -0.49% | 1,043,000 |
| Feb 13, 2026 | 27.82 | 28.70 | 27.60 | 28.64 | 28.64 | 2.58% | 7,468,600 |
| Feb 12, 2026 | 29.24 | 29.30 | 27.50 | 27.92 | 27.92 | -4.32% | 13,010,700 |
| Feb 11, 2026 | 29.38 | 30.42 | 29.00 | 29.18 | 29.18 | -0.07% | 11,305,690 |
| Feb 10, 2026 | 32.30 | 32.52 | 28.90 | 29.20 | 29.20 | -9.49% | 26,553,510 |
| Feb 9, 2026 | 30.68 | 32.60 | 30.68 | 32.26 | 32.26 | 4.60% | 17,776,750 |
| Feb 6, 2026 | 32.04 | 33.00 | 30.02 | 30.84 | 30.84 | -2.71% | 32,195,870 |
| Feb 5, 2026 | 28.58 | 31.70 | 28.28 | 31.70 | 31.70 | 10.68% | 38,631,710 |
| Feb 4, 2026 | 28.60 | 29.00 | 27.10 | 28.64 | 28.64 | 1.34% | 18,277,930 |
| Feb 3, 2026 | 28.24 | 28.82 | 26.56 | 28.26 | 28.26 | 1.73% | 22,764,020 |
| Feb 2, 2026 | 26.88 | 29.28 | 26.50 | 27.78 | 27.78 | 4.12% | 33,540,964 |
| Jan 30, 2026 | 25.08 | 27.50 | 24.82 | 26.68 | 26.68 | 5.71% | 34,227,430 |
| Jan 29, 2026 | 22.50 | 25.60 | 22.46 | 25.24 | 25.24 | 14.21% | 51,594,040 |
| Jan 28, 2026 | 22.72 | 22.94 | 21.80 | 22.10 | 22.10 | -2.30% | 8,290,190 |
| Jan 27, 2026 | 23.08 | 23.08 | 21.88 | 22.62 | 22.62 | -1.99% | 6,687,200 |