Easy Smart Group Holdings Limited (HKG:2442)
Hong Kong · Delayed Price · Currency is HKD 54.00
+6.50 (13.68%)
At close: Jun 1, 2026
Easy Smart Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 46.08 | 59.50 | 46.08 | 54.00 | 54.00 | 13.68% | 1,004,000 |
| May 29, 2026 | 36.26 | 50.20 | 36.26 | 47.50 | 47.50 | 19.65% | 682,000 |
| May 28, 2026 | 32.50 | 40.00 | 32.40 | 39.70 | 39.70 | 11.52% | 766,000 |
| May 27, 2026 | 31.50 | 35.80 | 31.26 | 35.60 | 35.60 | 6.65% | 666,000 |
| May 26, 2026 | 32.90 | 33.70 | 30.60 | 33.38 | 33.38 | 0.54% | 686,000 |
| May 22, 2026 | 34.70 | 34.70 | 32.00 | 33.20 | 33.20 | 0.61% | 684,000 |
| May 21, 2026 | 34.70 | 34.70 | 32.02 | 33.00 | 33.00 | - | 660,000 |
| May 20, 2026 | 35.40 | 35.40 | 32.34 | 33.00 | 33.00 | - | 666,000 |
| May 19, 2026 | 35.90 | 35.90 | 31.80 | 33.00 | 33.00 | -0.84% | 748,000 |
| May 18, 2026 | 34.90 | 36.48 | 32.00 | 33.28 | 33.28 | 0.85% | 656,000 |
| May 15, 2026 | 32.54 | 35.16 | 29.30 | 33.00 | 33.00 | -0.42% | 878,000 |
| May 14, 2026 | 33.20 | 35.40 | 33.14 | 33.14 | 33.14 | -6.60% | 662,000 |
| May 13, 2026 | 32.10 | 35.98 | 32.08 | 35.48 | 35.48 | 8.10% | 690,000 |
| May 12, 2026 | 34.10 | 36.20 | 32.00 | 32.82 | 32.82 | -6.60% | 658,000 |
| May 11, 2026 | 32.00 | 36.02 | 31.98 | 35.14 | 35.14 | 3.54% | 618,000 |
| May 8, 2026 | 34.10 | 36.50 | 31.12 | 33.94 | 33.94 | 12.09% | 734,000 |
| May 7, 2026 | 31.90 | 32.00 | 29.80 | 30.28 | 30.28 | -2.64% | 694,000 |
| May 6, 2026 | 34.20 | 36.70 | 31.06 | 31.10 | 31.10 | -8.96% | 666,000 |
| May 5, 2026 | 31.92 | 37.44 | 29.70 | 34.16 | 34.16 | 7.02% | 630,000 |
| May 4, 2026 | 30.02 | 32.66 | 30.00 | 31.92 | 31.92 | 4.52% | 648,000 |
| Apr 30, 2026 | 35.00 | 39.00 | 30.00 | 30.54 | 30.54 | -13.34% | 768,000 |
| Apr 29, 2026 | 35.80 | 37.70 | 35.24 | 35.24 | 35.24 | -3.45% | 652,000 |
| Apr 28, 2026 | 36.30 | 39.70 | 36.30 | 36.50 | 36.50 | -1.83% | 642,000 |
| Apr 27, 2026 | 37.30 | 37.78 | 36.00 | 37.18 | 37.18 | -2.26% | 898,000 |
| Apr 24, 2026 | 40.36 | 40.36 | 38.04 | 38.04 | 38.04 | -5.79% | 624,000 |
| Apr 23, 2026 | 38.50 | 41.50 | 38.48 | 40.38 | 40.38 | 4.88% | 1,266,000 |
| Apr 22, 2026 | 35.50 | 39.10 | 35.50 | 38.50 | 38.50 | 5.54% | 1,630,000 |
| Apr 21, 2026 | 41.00 | 41.00 | 35.60 | 36.48 | 36.48 | -6.99% | 1,400,000 |
| Apr 20, 2026 | 41.40 | 41.40 | 37.88 | 39.22 | 39.22 | -1.65% | 1,176,000 |
| Apr 17, 2026 | 36.62 | 39.98 | 33.80 | 39.88 | 39.88 | 5.84% | 526,000 |
| Apr 16, 2026 | 40.10 | 40.10 | 37.68 | 37.68 | 37.68 | -7.69% | 426,000 |
| Apr 15, 2026 | 36.70 | 40.82 | 34.40 | 40.82 | 40.82 | 21.49% | 1,374,000 |
| Apr 14, 2026 | 29.00 | 35.50 | 28.48 | 33.60 | 33.60 | 16.99% | 1,390,000 |
| Apr 13, 2026 | 38.00 | 38.20 | 28.72 | 28.72 | 28.72 | -25.36% | 652,000 |
| Apr 10, 2026 | 36.00 | 40.10 | 36.00 | 38.48 | 38.48 | 4.91% | 556,099 |
| Apr 9, 2026 | 36.82 | 38.38 | 35.20 | 36.68 | 36.68 | -0.33% | 359,600 |
| Apr 8, 2026 | 37.30 | 38.00 | 35.00 | 36.80 | 36.80 | -1.39% | 422,000 |
| Apr 2, 2026 | 37.24 | 41.00 | 35.02 | 37.32 | 37.32 | 0.21% | 544,200 |
| Apr 1, 2026 | 28.00 | 38.00 | 27.50 | 37.24 | 37.24 | 31.13% | 968,000 |
| Mar 31, 2026 | 26.80 | 28.60 | 26.20 | 28.40 | 28.40 | 10.08% | 244,000 |
| Mar 30, 2026 | 24.50 | 25.80 | 23.50 | 25.80 | 25.80 | 4.03% | 280,400 |
| 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 |