E-House (China) Enterprise Holdings Limited (HKG:2048)
Hong Kong · Delayed Price · Currency is HKD 0.0600
-0.0040 (-6.25%)
Oct 8, 2026, 11:26 AM HKT
HKG:2048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.25% | 422,400 |
| Oct 7, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 8.47% | 5,467,800 |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 1,074,600 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 8.93% | 6,106,500 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.68% | 4,735,500 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 4,377,900 |
| Sep 29, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.00% | 8,359,800 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.09% | 11,636,072 |
| Sep 25, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.35% | 6,205,200 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 1,692,900 |
| Sep 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.38% | 8,959,800 |
| Sep 22, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 7,888,500 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.47% | 6,335,700 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 10,648,800 |
| Sep 17, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 8.33% | 27,901,800 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 8,952,600 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 5,949,300 |
| Sep 14, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -14.10% | 16,913,400 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.70% | 13,859,700 |
| Sep 10, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 11,678,100 |
| Sep 9, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.53% | 23,707,800 |
| Sep 8, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -15.96% | 44,692,200 |
| Sep 7, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -4.08% | 71,738,700 |
| Sep 4, 2026 | 0.08 | 0.12 | 0.07 | 0.10 | 0.10 | 30.67% | 210,683,700 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | - | 81,489,100 |
| Sep 2, 2026 | 0.11 | 0.13 | 0.07 | 0.08 | 0.08 | -31.19% | 171,285,100 |
| Sep 1, 2026 | 0.03 | 0.12 | 0.03 | 0.11 | 0.11 | 289.29% | 484,741,100 |
| Aug 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.67% | 67,696,500 |
| Aug 28, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 57.89% | 118,038,600 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,493,400 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.00% | 26,601,600 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,185,400 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 4,219,800 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 7,339,800 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 5,130,900 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 3,503,100 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.41% | 4,841,400 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 4,126,200 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 450,900 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,075,100 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,791,700 |
| Aug 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 17,110,500 |
| Aug 10, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 52.63% | 60,367,500 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 5,675,100 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 29.41% | 26,171,800 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,722,400 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 4,844,400 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 3,175,200 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,928,300 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 132,300 |