Easou Technology Holdings Limited (HKG:2550)
Hong Kong · Delayed Price · Currency is HKD 2.030
+0.070 (3.57%)
Aug 12, 2026, 3:54 PM HKT
Easou Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | - | 157,000 |
| Aug 10, 2026 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -4.16% | 262,500 |
| Aug 7, 2026 | 1.97 | 2.11 | 1.97 | 2.05 | 2.05 | 0.25% | 2,290,500 |
| Aug 6, 2026 | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | 3.55% | 2,475,000 |
| Aug 5, 2026 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.99% | 108,000 |
| Aug 4, 2026 | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | 3.08% | 538,000 |
| Aug 3, 2026 | 2.02 | 2.05 | 1.94 | 1.95 | 1.95 | -5.80% | 118,500 |
| Jul 31, 2026 | 1.94 | 2.07 | 1.94 | 2.07 | 2.07 | 4.55% | 1,859,500 |
| Jul 30, 2026 | 2.01 | 2.08 | 1.95 | 1.98 | 1.98 | -1.00% | 3,086,500 |
| Jul 29, 2026 | 1.92 | 2.05 | 1.92 | 2.00 | 2.00 | 4.17% | 651,500 |
| Jul 28, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.48% | 355,500 |
| Jul 27, 2026 | 2.02 | 2.08 | 2.00 | 2.01 | 2.01 | -6.07% | 390,000 |
| Jul 24, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 2,261,000 |
| Jul 23, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 3.92% | 1,224,000 |
| Jul 22, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | 1,151,000 |
| Jul 21, 2026 | 1.99 | 2.08 | 1.98 | 2.02 | 2.02 | 1.51% | 583,500 |
| Jul 20, 2026 | 1.96 | 2.04 | 1.96 | 1.99 | 1.99 | 1.53% | 979,000 |
| Jul 17, 2026 | 1.88 | 1.98 | 1.88 | 1.96 | 1.96 | 3.70% | 609,000 |
| Jul 16, 2026 | 1.85 | 1.93 | 1.85 | 1.89 | 1.89 | 3.28% | 320,500 |
| Jul 15, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | 0.55% | 269,000 |
| Jul 14, 2026 | 1.90 | 1.90 | 1.77 | 1.82 | 1.82 | -5.21% | 531,500 |
| Jul 13, 2026 | 2.08 | 2.08 | 1.91 | 1.92 | 1.92 | -7.25% | 460,500 |
| Jul 10, 2026 | 2.04 | 2.20 | 2.04 | 2.07 | 2.07 | 1.97% | 1,184,000 |
| Jul 9, 2026 | 1.98 | 2.07 | 1.98 | 2.03 | 2.03 | 2.53% | 1,310,500 |
| Jul 8, 2026 | 1.92 | 2.02 | 1.92 | 1.98 | 1.98 | 2.59% | 1,004,000 |
| Jul 7, 2026 | 2.05 | 2.06 | 1.92 | 1.93 | 1.93 | -4.46% | 981,000 |
| Jul 6, 2026 | 1.98 | 2.04 | 1.97 | 2.02 | 2.02 | 3.59% | 1,164,000 |
| Jul 3, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | 1.56% | 1,186,500 |
| Jul 2, 2026 | 1.89 | 1.96 | 1.89 | 1.92 | 1.92 | 0.52% | 1,237,000 |
| Jun 30, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 890,500 |
| Jun 29, 2026 | 1.94 | 1.94 | 1.82 | 1.85 | 1.85 | -4.64% | 639,000 |
| Jun 26, 2026 | 1.94 | 1.97 | 1.90 | 1.94 | 1.94 | - | 1,784,000 |
| Jun 25, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | - | 1,567,000 |
| Jun 24, 2026 | 1.91 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 1,524,000 |
| Jun 23, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 1,564,000 |
| Jun 22, 2026 | 1.88 | 1.91 | 1.84 | 1.89 | 1.89 | 0.53% | 1,183,500 |
| Jun 18, 2026 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | 0.53% | 1,203,500 |
| Jun 17, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 2.19% | 1,234,000 |
| Jun 16, 2026 | 1.83 | 1.89 | 1.82 | 1.83 | 1.83 | -1.08% | 1,616,500 |
| Jun 15, 2026 | 1.93 | 1.97 | 1.80 | 1.85 | 1.85 | -3.65% | 1,247,500 |
| Jun 12, 2026 | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | 4.35% | 1,010,500 |
| Jun 11, 2026 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | 1.66% | 805,000 |
| Jun 10, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 1,262,500 |
| Jun 9, 2026 | 1.82 | 1.82 | 1.74 | 1.78 | 1.78 | 1.71% | 757,500 |
| Jun 8, 2026 | 1.84 | 1.84 | 1.69 | 1.75 | 1.75 | -0.57% | 2,500,500 |
| Jun 5, 2026 | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | - | 1,541,000 |
| Jun 4, 2026 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | 1,940,500 |
| Jun 3, 2026 | 1.86 | 1.86 | 1.73 | 1.77 | 1.77 | 0.57% | 1,524,000 |
| Jun 2, 2026 | 1.88 | 1.88 | 1.74 | 1.76 | 1.76 | 1.15% | 1,667,500 |
| Jun 1, 2026 | 1.79 | 1.81 | 1.67 | 1.74 | 1.74 | 2.35% | 3,029,000 |