Easy Smart Group Holdings Limited (HKG:2442)
Hong Kong · Delayed Price · Currency is HKD 66.45
+7.35 (12.44%)
Aug 3, 2026, 4:08 PM HKT
Easy Smart Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 67.70 | 71.00 | 63.20 | 66.85 | 66.85 | 0.07% | 250,000 |
| Jul 27, 2026 | 67.95 | 68.80 | 65.00 | 66.80 | 66.80 | -1.04% | 264,230 |
| Jul 24, 2026 | 66.10 | 68.00 | 63.00 | 67.50 | 67.50 | 4.25% | 251,090 |
| Jul 23, 2026 | 70.95 | 72.90 | 63.50 | 64.75 | 64.75 | -6.90% | 265,960 |
| Jul 22, 2026 | 66.95 | 71.20 | 63.00 | 69.55 | 69.55 | 5.94% | 249,640 |
| Jul 21, 2026 | 65.40 | 68.00 | 61.90 | 65.65 | 65.65 | 2.58% | 255,460 |
| Jul 20, 2026 | 69.55 | 70.90 | 61.50 | 64.00 | 64.00 | -6.23% | 258,000 |
| Jul 17, 2026 | 73.40 | 76.90 | 64.00 | 68.25 | 68.25 | -5.47% | 262,000 |
| Jul 16, 2026 | 74.00 | 77.00 | 70.00 | 72.20 | 72.20 | 0.28% | 250,000 |
| Jul 15, 2026 | 64.00 | 72.00 | 64.00 | 72.00 | 72.00 | 11.63% | 304,000 |
| Jul 14, 2026 | 60.00 | 68.95 | 60.00 | 64.50 | 64.50 | -0.69% | 276,000 |
| Jul 13, 2026 | 60.00 | 65.25 | 60.00 | 64.95 | 64.95 | 4.76% | 266,000 |
| Jul 10, 2026 | 65.00 | 69.95 | 62.00 | 62.00 | 62.00 | -11.37% | 278,600 |
| Jul 9, 2026 | 70.00 | 74.00 | 63.00 | 69.95 | 69.95 | -5.47% | 294,000 |
| Jul 8, 2026 | 71.00 | 75.85 | 70.20 | 74.00 | 74.00 | -1.20% | 264,060 |
| Jul 7, 2026 | 73.00 | 78.65 | 71.30 | 74.90 | 74.90 | 0.67% | 314,060 |
| Jul 6, 2026 | 71.00 | 77.30 | 71.00 | 74.40 | 74.40 | -2.87% | 290,000 |
| Jul 3, 2026 | 70.20 | 80.00 | 70.20 | 76.60 | 76.60 | -1.16% | 290,000 |
| Jul 2, 2026 | 71.10 | 80.95 | 69.30 | 77.50 | 77.50 | 9.85% | 294,000 |
| Jun 30, 2026 | 69.00 | 72.00 | 60.00 | 70.55 | 70.55 | 11.98% | 380,000 |
| Jun 29, 2026 | 78.95 | 78.95 | 63.00 | 63.00 | 63.00 | -20.20% | 356,000 |
| Jun 26, 2026 | 62.00 | 78.95 | 62.00 | 78.95 | 78.95 | 21.74% | 466,000 |
| Jun 25, 2026 | 67.00 | 68.60 | 64.50 | 64.85 | 64.85 | -4.63% | 254,000 |
| Jun 24, 2026 | 59.50 | 68.50 | 59.00 | 68.00 | 68.00 | 5.51% | 264,000 |
| Jun 23, 2026 | 59.50 | 66.40 | 56.70 | 64.45 | 64.45 | 8.59% | 308,000 |
| Jun 22, 2026 | 73.50 | 76.00 | 58.00 | 59.35 | 59.35 | -19.25% | 480,000 |
| Jun 18, 2026 | 70.60 | 73.50 | 66.05 | 73.50 | 73.50 | 5.76% | 262,000 |
| Jun 17, 2026 | 61.60 | 70.00 | 60.55 | 69.50 | 69.50 | 14.88% | 300,000 |
| Jun 16, 2026 | 63.60 | 64.40 | 56.50 | 60.50 | 60.50 | -3.12% | 354,000 |
| Jun 15, 2026 | 60.10 | 65.90 | 60.10 | 62.45 | 62.45 | 4.61% | 328,000 |
| Jun 12, 2026 | 60.30 | 63.70 | 58.00 | 59.70 | 59.70 | -0.67% | 294,000 |
| Jun 11, 2026 | 49.70 | 62.05 | 49.70 | 60.10 | 60.10 | 21.41% | 488,000 |
| Jun 10, 2026 | 49.20 | 53.00 | 48.10 | 49.50 | 49.50 | 1.35% | 661,400 |
| Jun 9, 2026 | 49.52 | 54.20 | 48.84 | 48.84 | 48.84 | -1.97% | 724,000 |
| Jun 8, 2026 | 47.20 | 54.40 | 47.20 | 49.82 | 49.82 | -2.31% | 674,000 |
| Jun 5, 2026 | 47.90 | 54.85 | 47.90 | 51.00 | 51.00 | 3.07% | 632,000 |
| Jun 4, 2026 | 48.60 | 53.45 | 46.62 | 49.48 | 49.48 | -0.76% | 678,000 |
| Jun 3, 2026 | 51.70 | 51.95 | 46.10 | 49.86 | 49.86 | 9.34% | 698,000 |
| Jun 2, 2026 | 49.60 | 59.80 | 45.60 | 45.60 | 45.60 | -15.56% | 1,378,000 |
| 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 |