Easy Smart Group Holdings Limited (HKG:2442)
Hong Kong · Delayed Price · Currency is HKD 45.82
+7.14 (18.46%)
Oct 7, 2026, 4:08 PM HKT
Easy Smart Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 36.80 | 48.78 | 33.06 | 45.82 | 45.82 | 18.46% | 516,400 |
| Oct 6, 2026 | 49.98 | 53.45 | 38.04 | 38.68 | 38.68 | -25.54% | 507,100 |
| Oct 5, 2026 | 49.00 | 58.00 | 49.00 | 51.95 | 51.95 | -3.80% | 396,000 |
| Oct 2, 2026 | 64.80 | 64.80 | 53.10 | 54.00 | 54.00 | -10.96% | 398,000 |
| Sep 30, 2026 | 58.40 | 67.00 | 54.00 | 60.65 | 60.65 | -1.62% | 412,000 |
| Sep 29, 2026 | 58.20 | 64.95 | 58.20 | 61.65 | 61.65 | -1.44% | 380,000 |
| Sep 28, 2026 | 62.10 | 68.00 | 58.00 | 62.55 | 62.55 | -1.42% | 388,000 |
| Sep 25, 2026 | 63.70 | 66.90 | 58.00 | 63.45 | 63.45 | -2.38% | 438,000 |
| Sep 24, 2026 | 68.00 | 69.90 | 61.00 | 65.00 | 65.00 | -6.27% | 412,000 |
| Sep 23, 2026 | 66.00 | 74.80 | 64.50 | 69.35 | 69.35 | 3.05% | 390,000 |
| Sep 22, 2026 | 64.20 | 72.30 | 50.05 | 67.30 | 67.30 | 4.91% | 742,000 |
| Sep 21, 2026 | 115.30 | 115.30 | 62.70 | 64.15 | 64.15 | -43.28% | 788,000 |
| Sep 18, 2026 | 125.40 | 135.00 | 109.90 | 113.10 | 113.10 | -8.05% | 322,000 |
| Sep 17, 2026 | 138.00 | 144.90 | 123.00 | 123.00 | 123.00 | -15.29% | 366,000 |
| Sep 16, 2026 | 156.40 | 156.50 | 135.80 | 145.20 | 145.20 | -5.28% | 450,000 |
| Sep 15, 2026 | 146.80 | 153.30 | 133.30 | 153.30 | 153.30 | 9.50% | 284,000 |
| Sep 14, 2026 | 142.00 | 147.30 | 132.90 | 140.00 | 140.00 | -1.55% | 444,000 |
| Sep 11, 2026 | 157.80 | 159.50 | 130.00 | 142.20 | 142.20 | -8.26% | 372,000 |
| Sep 10, 2026 | 144.20 | 155.00 | 141.00 | 155.00 | 155.00 | 9.54% | 384,000 |
| Sep 9, 2026 | 150.00 | 157.00 | 140.00 | 141.50 | 141.50 | -2.41% | 384,000 |
| Sep 8, 2026 | 129.00 | 145.00 | 128.00 | 145.00 | 145.00 | 16.94% | 312,000 |
| Sep 7, 2026 | 120.00 | 124.00 | 111.20 | 124.00 | 124.00 | 9.64% | 372,000 |
| Sep 4, 2026 | 119.80 | 124.00 | 105.20 | 113.10 | 113.10 | -7.52% | 360,000 |
| Sep 3, 2026 | 115.20 | 129.00 | 115.20 | 122.30 | 122.30 | 8.23% | 320,000 |
| Sep 2, 2026 | 117.90 | 121.70 | 112.10 | 113.00 | 113.00 | -2.50% | 292,000 |
| Sep 1, 2026 | 100.40 | 116.90 | 100.40 | 115.90 | 115.90 | 13.18% | 330,000 |
| Aug 31, 2026 | 119.70 | 119.70 | 100.40 | 102.40 | 102.40 | -5.45% | 298,000 |
| Aug 28, 2026 | 120.90 | 124.90 | 105.00 | 108.30 | 108.30 | -1.55% | 920,000 |
| Aug 27, 2026 | 95.50 | 139.00 | 95.10 | 110.00 | 110.00 | 15.18% | 926,000 |
| Aug 26, 2026 | 120.00 | 130.00 | 92.00 | 95.50 | 95.50 | -20.42% | 935,000 |
| Aug 25, 2026 | 99.30 | 120.00 | 98.60 | 120.00 | 120.00 | 21.58% | 1,068,000 |
| Aug 24, 2026 | 95.00 | 110.00 | 90.00 | 98.70 | 98.70 | 6.13% | 778,200 |
| Aug 21, 2026 | 90.00 | 93.80 | 76.25 | 93.00 | 93.00 | 0.11% | 1,340,000 |
| Aug 20, 2026 | 73.30 | 93.35 | 73.30 | 92.90 | 92.90 | 21.36% | 1,216,000 |
| Aug 19, 2026 | 79.00 | 79.00 | 64.30 | 76.55 | 76.55 | 11.35% | 1,610,000 |
| Aug 18, 2026 | 76.00 | 76.00 | 63.75 | 68.75 | 68.75 | -4.78% | 270,000 |
| Aug 17, 2026 | 70.90 | 79.00 | 70.05 | 72.20 | 72.20 | 5.40% | 484,000 |
| Aug 14, 2026 | 70.40 | 70.40 | 66.90 | 68.50 | 68.50 | -0.87% | 266,000 |
| Aug 13, 2026 | 67.90 | 71.10 | 64.20 | 69.10 | 69.10 | 1.62% | 298,000 |
| Aug 12, 2026 | 61.30 | 68.00 | 61.30 | 68.00 | 68.00 | 8.45% | 278,000 |
| Aug 11, 2026 | 59.40 | 64.05 | 59.25 | 62.70 | 62.70 | 5.82% | 272,000 |
| Aug 10, 2026 | 62.15 | 64.70 | 59.25 | 59.25 | 59.25 | -7.93% | 302,000 |
| Aug 7, 2026 | 62.20 | 67.25 | 62.10 | 64.35 | 64.35 | 0.47% | 264,000 |
| Aug 6, 2026 | 68.75 | 70.90 | 62.80 | 64.05 | 64.05 | -5.11% | 282,000 |
| Aug 5, 2026 | 71.20 | 74.40 | 65.00 | 67.50 | 67.50 | -3.36% | 288,000 |
| Aug 4, 2026 | 69.00 | 72.85 | 62.20 | 69.85 | 69.85 | 5.12% | 340,000 |
| Aug 3, 2026 | 61.40 | 70.00 | 59.80 | 66.45 | 66.45 | 12.44% | 673,000 |
| Jul 31, 2026 | 62.90 | 62.90 | 57.00 | 59.10 | 59.10 | 2.60% | 264,000 |
| Jul 30, 2026 | 68.00 | 68.40 | 56.65 | 57.60 | 57.60 | -13.45% | 310,000 |
| Jul 29, 2026 | 68.15 | 68.60 | 64.80 | 66.55 | 66.55 | -0.45% | 266,000 |