Easy Smart Group Holdings Limited (HKG:2442)
Hong Kong · Delayed Price · Currency is HKD 145.40
+3.20 (2.25%)
Sep 14, 2026, 1:44 PM HKT
Easy Smart Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |