Easy Smart Group Holdings Limited (HKG:2442)
Hong Kong · Delayed Price · Currency is HKD 24.80
+2.30 (10.22%)
At close: Mar 27, 2026
Easy Smart Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 24.80 | 22.00 | 24.80 | 24.80 | 10.22% | 874,000 |
| Mar 26, 2026 | 21.82 | 23.50 | 20.80 | 22.50 | 22.50 | 3.78% | 404,000 |
| Mar 25, 2026 | 19.98 | 22.66 | 19.98 | 21.68 | 21.68 | 10.61% | 365,200 |
| Mar 24, 2026 | 18.00 | 21.00 | 17.52 | 19.60 | 19.60 | 3.10% | 482,000 |
| Mar 23, 2026 | 19.41 | 21.00 | 15.90 | 19.01 | 19.01 | -2.06% | 576,000 |
| Mar 20, 2026 | 19.50 | 19.83 | 18.80 | 19.41 | 19.41 | -2.46% | 238,000 |
| Mar 19, 2026 | 20.30 | 20.42 | 19.47 | 19.90 | 19.90 | -2.93% | 276,000 |
| Mar 18, 2026 | 22.30 | 22.60 | 20.00 | 20.50 | 20.50 | -8.07% | 258,000 |
| Mar 17, 2026 | 21.80 | 22.80 | 17.88 | 22.30 | 22.30 | 1.36% | 452,000 |
| Mar 16, 2026 | 14.80 | 22.20 | 13.90 | 22.00 | 22.00 | 68.97% | 1,250,200 |
| Mar 13, 2026 | 10.00 | 13.41 | 10.00 | 13.02 | 13.02 | 30.20% | 544,000 |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Mar 11, 2026 | 11.30 | 11.30 | 10.00 | 9.70 | 9.70 | -17.24% | 116,000 |
| Mar 10, 2026 | 11.71 | 11.72 | 11.71 | 11.72 | 11.72 | - | 14,000 |
| Mar 9, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.93% | - |
| Mar 6, 2026 | 10.50 | 12.55 | 10.50 | 11.83 | 11.83 | 14.74% | 222,000 |
| Mar 5, 2026 | 10.91 | 10.91 | 10.00 | 10.31 | 10.31 | -6.70% | 92,000 |
| Mar 4, 2026 | 11.01 | 11.15 | 11.00 | 11.05 | 11.05 | -0.81% | 88,000 |
| Mar 3, 2026 | 11.07 | 12.00 | 11.07 | 11.14 | 11.14 | -4.70% | 138,000 |
| Mar 2, 2026 | 9.03 | 14.05 | 9.03 | 11.69 | 11.69 | 29.46% | 866,000 |
| Feb 27, 2026 | 10.20 | 10.41 | 9.03 | 9.03 | 9.03 | -13.92% | 172,000 |
| Feb 26, 2026 | 11.00 | 11.51 | 10.49 | 10.49 | 10.49 | -4.64% | 196,000 |
| Feb 25, 2026 | 9.38 | 11.08 | 9.20 | 11.00 | 11.00 | 17.27% | 372,000 |
| Feb 24, 2026 | 11.80 | 11.81 | 9.00 | 9.38 | 9.38 | -21.83% | 1,100,000 |
| Feb 23, 2026 | 14.60 | 14.61 | 11.00 | 12.00 | 12.00 | -17.81% | 668,000 |
| Feb 20, 2026 | 16.88 | 17.15 | 14.27 | 14.60 | 14.60 | -14.87% | 734,000 |
| Feb 16, 2026 | 17.79 | 17.95 | 16.50 | 17.15 | 17.15 | -3.60% | 556,000 |
| Feb 13, 2026 | 18.50 | 18.50 | 17.70 | 17.79 | 17.79 | -2.47% | 692,000 |
| Feb 12, 2026 | 18.68 | 18.74 | 18.02 | 18.24 | 18.24 | -0.87% | 648,000 |
| Feb 11, 2026 | 19.00 | 19.00 | 18.17 | 18.40 | 18.40 | -0.65% | 670,000 |
| Feb 10, 2026 | 19.10 | 19.40 | 18.50 | 18.52 | 18.52 | 0.11% | 670,000 |
| Feb 9, 2026 | 19.00 | 19.00 | 17.88 | 18.50 | 18.50 | -1.60% | 710,000 |
| Feb 6, 2026 | 19.30 | 19.50 | 18.70 | 18.80 | 18.80 | -1.05% | 734,000 |
| Feb 5, 2026 | 19.50 | 19.50 | 18.75 | 19.00 | 19.00 | -0.78% | 698,000 |
| Feb 4, 2026 | 19.80 | 19.82 | 18.90 | 19.15 | 19.15 | -2.74% | 700,000 |
| Feb 3, 2026 | 19.14 | 20.58 | 19.07 | 19.69 | 19.69 | 3.09% | 420,280 |
| Feb 2, 2026 | 19.31 | 20.00 | 19.00 | 19.10 | 19.10 | -0.52% | 588,000 |
| Jan 30, 2026 | 18.60 | 19.90 | 18.30 | 19.20 | 19.20 | 3.78% | 1,628,000 |
| Jan 29, 2026 | 18.20 | 20.04 | 18.20 | 18.50 | 18.50 | - | 580,000 |
| Jan 28, 2026 | 20.00 | 20.30 | 16.50 | 18.50 | 18.50 | -7.96% | 1,072,000 |
| Jan 27, 2026 | 26.24 | 26.24 | 13.00 | 20.10 | 20.10 | -23.40% | 3,430,000 |
| Jan 26, 2026 | 24.24 | 28.20 | 24.20 | 26.24 | 26.24 | 10.16% | 2,018,000 |
| Jan 23, 2026 | 23.22 | 25.20 | 22.22 | 23.82 | 23.82 | 4.11% | 2,030,000 |
| Jan 22, 2026 | 22.30 | 22.96 | 22.00 | 22.88 | 22.88 | 3.53% | 676,000 |
| Jan 21, 2026 | 20.30 | 22.50 | 20.30 | 22.10 | 22.10 | 9.08% | 752,000 |
| Jan 20, 2026 | 20.30 | 20.62 | 19.60 | 20.26 | 20.26 | -0.59% | 602,000 |
| Jan 19, 2026 | 20.00 | 20.50 | 19.61 | 20.38 | 20.38 | 0.99% | 416,000 |
| Jan 16, 2026 | 19.99 | 20.18 | 19.20 | 20.18 | 20.18 | 0.90% | 1,132,000 |
| Jan 15, 2026 | 21.00 | 21.10 | 19.80 | 20.00 | 20.00 | -3.10% | 692,000 |
| Jan 14, 2026 | 22.38 | 22.60 | 20.64 | 20.64 | 20.64 | -5.06% | 674,000 |