Easou Technology Holdings Limited (HKG:2550)
Hong Kong · Delayed Price · Currency is HKD 2.860
-0.080 (-2.72%)
Jan 21, 2026, 4:08 PM HKT
Easou Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.00 | 3.01 | 2.94 | 2.94 | 2.94 | -2.00% | 1,968,000 |
| Jan 19, 2026 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | -0.66% | 2,138,000 |
| Jan 16, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | - | 1,860,500 |
| Jan 15, 2026 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.33% | 2,418,000 |
| Jan 14, 2026 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | -1.62% | 3,629,500 |
| Jan 13, 2026 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | - | 2,233,500 |
| Jan 12, 2026 | 3.06 | 3.13 | 3.06 | 3.08 | 3.08 | 0.65% | 4,330,000 |
| Jan 9, 2026 | 3.10 | 3.15 | 3.05 | 3.06 | 3.06 | -0.97% | 3,492,000 |
| Jan 8, 2026 | 3.14 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 2,781,500 |
| Jan 7, 2026 | 3.15 | 3.23 | 3.13 | 3.13 | 3.13 | -0.63% | 3,835,500 |
| Jan 6, 2026 | 3.20 | 3.23 | 3.15 | 3.15 | 3.15 | - | 1,860,000 |
| Jan 5, 2026 | 3.18 | 3.23 | 3.14 | 3.15 | 3.15 | 0.32% | 2,508,500 |
| Jan 2, 2026 | 3.09 | 3.19 | 3.09 | 3.14 | 3.14 | 1.29% | 1,767,500 |
| Dec 31, 2025 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 1,939,000 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.11 | 3.11 | 3.11 | -0.64% | 1,210,500 |
| Dec 29, 2025 | 3.18 | 3.25 | 3.13 | 3.13 | 3.13 | -2.19% | 2,531,000 |
| Dec 24, 2025 | 3.17 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 593,000 |
| Dec 23, 2025 | 3.13 | 3.21 | 3.13 | 3.15 | 3.15 | 0.64% | 1,808,000 |
| Dec 22, 2025 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.64% | 1,654,000 |
| Dec 19, 2025 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 1,155,000 |
| Dec 18, 2025 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | 0.65% | 1,706,000 |
| Dec 17, 2025 | 3.08 | 3.15 | 3.00 | 3.10 | 3.10 | - | 2,380,000 |
| Dec 16, 2025 | 3.11 | 3.17 | 3.08 | 3.10 | 3.10 | -0.96% | 2,136,000 |
| Dec 15, 2025 | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | - | 1,533,500 |
| Dec 12, 2025 | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | -0.32% | 1,836,412 |
| Dec 11, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 1,384,500 |
| Dec 10, 2025 | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | -0.65% | 1,111,500 |
| Dec 9, 2025 | 3.08 | 3.15 | 3.07 | 3.10 | 3.10 | 0.65% | 1,350,500 |
| Dec 8, 2025 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -1.28% | 1,092,500 |
| Dec 5, 2025 | 3.08 | 3.13 | 3.05 | 3.12 | 3.12 | 1.30% | 654,000 |
| Dec 4, 2025 | 3.10 | 3.13 | 3.03 | 3.08 | 3.08 | -0.65% | 857,500 |
| Dec 3, 2025 | 3.32 | 3.33 | 3.01 | 3.10 | 3.10 | -6.63% | 5,776,500 |
| Dec 2, 2025 | 3.32 | 3.37 | 3.31 | 3.32 | 3.32 | 0.61% | 2,662,500 |
| Dec 1, 2025 | 3.26 | 3.34 | 3.25 | 3.30 | 3.30 | 1.85% | 2,614,000 |
| Nov 28, 2025 | 3.17 | 3.28 | 3.17 | 3.24 | 3.24 | 2.21% | 1,297,000 |
| Nov 27, 2025 | 3.13 | 3.25 | 3.13 | 3.17 | 3.17 | 1.60% | 2,734,500 |
| Nov 26, 2025 | 3.19 | 3.24 | 3.12 | 3.12 | 3.12 | -1.58% | 1,763,500 |
| Nov 25, 2025 | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | 3.26% | 2,273,000 |
| Nov 24, 2025 | 3.04 | 3.12 | 3.04 | 3.07 | 3.07 | 1.66% | 1,430,000 |
| Nov 21, 2025 | 3.04 | 3.12 | 3.02 | 3.02 | 3.02 | -1.95% | 2,492,500 |
| Nov 20, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.08 | 0.65% | 1,744,500 |
| Nov 19, 2025 | 3.06 | 3.12 | 3.05 | 3.06 | 3.06 | 0.33% | 1,394,000 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.01 | 3.05 | 3.05 | -1.61% | 2,337,000 |
| Nov 17, 2025 | 3.07 | 3.14 | 3.04 | 3.10 | 3.10 | 0.98% | 1,499,500 |
| Nov 14, 2025 | 3.21 | 3.24 | 3.05 | 3.07 | 3.07 | -6.69% | 2,881,500 |
| Nov 13, 2025 | 3.43 | 3.43 | 3.23 | 3.29 | 3.29 | -3.24% | 2,486,000 |
| Nov 12, 2025 | 3.24 | 3.48 | 3.24 | 3.40 | 3.40 | 4.94% | 5,711,200 |
| Nov 11, 2025 | 3.15 | 3.29 | 3.15 | 3.24 | 3.24 | 2.86% | 3,720,000 |
| Nov 10, 2025 | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | 2.94% | 2,469,500 |
| Nov 7, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -1.29% | 1,940,000 |